Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 3.500 | 3.500 | 3.340 | 3.360 | 40,479 | -0.13(-3.72%) |
Jun 20, 2024 | 3.560 | 3.560 | 3.450 | 3.490 | 49,550 | -0.06(-1.69%) |
Jun 19, 2024 | 3.570 | 3.600 | 3.550 | 3.550 | 19,223 | -0.01(-0.28%) |
Jun 18, 2024 | 3.470 | 3.590 | 3.470 | 3.560 | 31,099 | +0.08(+2.30%) |
Jun 17, 2024 | 3.660 | 3.660 | 3.440 | 3.480 | 28,110 | -0.07(-1.97%) |
Jun 14, 2024 | 3.710 | 3.710 | 3.530 | 3.550 | 50,302 | -0.11(-3.01%) |
Jun 13, 2024 | 3.790 | 3.800 | 3.630 | 3.660 | 15,916 | -0.14(-3.68%) |
Jun 12, 2024 | 3.800 | 3.860 | 3.800 | 3.800 | 29,690 | +0.04(+1.06%) |
Jun 11, 2024 | 3.890 | 3.890 | 3.750 | 3.760 | 43,104 | -0.14(-3.59%) |
Jun 10, 2024 | 3.900 | 3.970 | 3.820 | 3.900 | 29,700 | +0.00(+0.00%) |
Jun 07, 2024 | 4.070 | 4.070 | 3.860 | 3.900 | 65,805 | -0.23(-5.57%) |
Jun 06, 2024 | 4.020 | 4.130 | 4.020 | 4.130 | 16,400 | +0.13(+3.25%) |
Jun 05, 2024 | 4.080 | 4.080 | 4.000 | 4.000 | 29,000 | +0.01(+0.25%) |
Jun 04, 2024 | 4.170 | 4.170 | 3.990 | 3.990 | 68,901 | -0.13(-3.16%) |
Jun 03, 2024 | 4.080 | 4.190 | 4.030 | 4.120 | 25,870 | +0.06(+1.48%) |
May 31, 2024 | 4.220 | 4.240 | 4.060 | 4.060 | 22,555 | -0.18(-4.25%) |
May 30, 2024 | 4.350 | 4.400 | 4.180 | 4.240 | 106,222 | -0.10(-2.30%) |
May 29, 2024 | 4.370 | 4.370 | 4.290 | 4.340 | 34,000 | -0.04(-0.91%) |
May 28, 2024 | 4.230 | 4.470 | 4.170 | 4.380 | 85,869 | +0.21(+5.04%) |
May 27, 2024 | 4.280 | 4.280 | 4.090 | 4.170 | 12,360 | +0.11(+2.71%) |
May 24, 2024 | 4.060 | 4.070 | 4.020 | 4.060 | 19,775 | +0.02(+0.50%) |
May 23, 2024 | 4.100 | 4.140 | 4.010 | 4.040 | 55,976 | -0.07(-1.70%) |
May 22, 2024 | 4.180 | 4.230 | 4.110 | 4.110 | 13,200 | -0.15(-3.52%) |
May 21, 2024 | 4.350 | 4.410 | 4.250 | 4.260 | 23,245 | +0.02(+0.47%) |
May 17, 2024 | 4.240 | 0 | +0.17(+4.18%) | |||
May 16, 2024 | 4.100 | 4.100 | 4.030 | 4.070 | 28,188 | -0.07(-1.69%) |
May 15, 2024 | 4.130 | 4.200 | 4.120 | 4.140 | 10,870 | +0.07(+1.72%) |
May 14, 2024 | 4.140 | 4.140 | 4.060 | 4.070 | 36,250 | -0.03(-0.73%) |
May 13, 2024 | 4.250 | 4.250 | 4.080 | 4.100 | 25,873 | -0.12(-2.84%) |
May 10, 2024 | 4.120 | 4.240 | 4.120 | 4.220 | 18,750 | +0.11(+2.68%) |
May 09, 2024 | 4.110 | 4.130 | 4.080 | 4.110 | 27,651 | +0.01(+0.24%) |
May 08, 2024 | 4.120 | 4.140 | 4.100 | 4.100 | 29,800 | +0.02(+0.49%) |
May 07, 2024 | 4.140 | 4.140 | 4.080 | 4.080 | 27,263 | -0.08(-1.92%) |
May 06, 2024 | 4.050 | 4.160 | 4.050 | 4.160 | 32,900 | +0.09(+2.21%) |
May 03, 2024 | 4.190 | 4.190 | 4.050 | 4.070 | 31,936 | -0.05(-1.21%) |
May 02, 2024 | 4.200 | 4.360 | 4.120 | 4.120 | 14,383 | -0.18(-4.19%) |
May 01, 2024 | 4.210 | 4.300 | 4.200 | 4.300 | 30,110 | +0.15(+3.61%) |
Apr 30, 2024 | 4.210 | 4.250 | 4.150 | 4.150 | 27,500 | -0.22(-5.03%) |
Apr 29, 2024 | 4.450 | 4.510 | 4.360 | 4.370 | 16,100 | -0.08(-1.80%) |
Apr 26, 2024 | 4.440 | 4.510 | 4.420 | 4.450 | 25,103 | +0.00(+0.00%) |
Apr 25, 2024 | 4.490 | 4.490 | 4.370 | 4.450 | 32,501 | +0.06(+1.37%) |
Apr 24, 2024 | 4.330 | 4.430 | 4.120 | 4.390 | 333,286 | +0.08(+1.86%) |
Apr 23, 2024 | 4.410 | 4.410 | 4.230 | 4.310 | 55,275 | -0.07(-1.60%) |
Apr 22, 2024 | 4.350 | 4.380 | 4.260 | 4.380 | 25,047 | -0.01(-0.23%) |
Apr 19, 2024 | 4.440 | 4.440 | 4.370 | 4.390 | 26,371 | -0.04(-0.90%) |
Apr 18, 2024 | 4.440 | 4.540 | 4.420 | 4.430 | 374,683 | -0.03(-0.67%) |
Apr 17, 2024 | 4.460 | 4.500 | 4.410 | 4.460 | 27,011 | -0.03(-0.67%) |
Apr 16, 2024 | 4.700 | 4.700 | 4.420 | 4.490 | 41,409 | -0.16(-3.44%) |
Apr 15, 2024 | 4.800 | 4.800 | 4.650 | 4.650 | 21,900 | -0.14(-2.92%) |
Apr 12, 2024 | 5.080 | 5.090 | 4.770 | 4.790 | 46,445 | -0.24(-4.77%) |
Apr 11, 2024 | 4.920 | 5.070 | 4.750 | 5.030 | 106,000 | +0.18(+3.71%) |
Apr 10, 2024 | 4.690 | 4.890 | 4.680 | 4.850 | 112,803 | +0.06(+1.25%) |
Apr 09, 2024 | 4.820 | 4.820 | 4.730 | 4.790 | 8,948 | -0.03(-0.62%) |
Apr 08, 2024 | 4.690 | 4.850 | 4.680 | 4.820 | 30,761 | +0.03(+0.63%) |
Apr 05, 2024 | 4.670 | 4.850 | 4.660 | 4.790 | 54,800 | +0.15(+3.23%) |
Apr 04, 2024 | 4.540 | 4.700 | 4.540 | 4.640 | 40,119 | +0.07(+1.53%) |
Apr 03, 2024 | 4.350 | 4.580 | 4.350 | 4.570 | 276,726 | +0.26(+6.03%) |
Apr 02, 2024 | 4.100 | 4.360 | 4.100 | 4.310 | 72,669 | +0.22(+5.38%) |