Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 4.490 | 4.550 | 4.445 | 4.530 | 1,642,209 | -0.06(-1.31%) |
Jun 06, 2024 | 4.580 | 4.620 | 4.545 | 4.590 | 352,945 | -0.02(-0.43%) |
Jun 05, 2024 | 4.640 | 4.640 | 4.520 | 4.610 | 925,603 | -0.03(-0.65%) |
Jun 04, 2024 | 4.660 | 4.710 | 4.630 | 4.640 | 910,615 | -0.04(-0.85%) |
Jun 03, 2024 | 4.620 | 4.680 | 4.565 | 4.680 | 989,521 | +0.13(+2.86%) |
May 31, 2024 | 4.540 | 4.675 | 4.500 | 4.550 | 3,579,077 | +0.04(+0.89%) |
May 30, 2024 | 4.440 | 4.520 | 4.390 | 4.510 | 1,082,826 | +0.14(+3.20%) |
May 29, 2024 | 4.350 | 4.390 | 4.300 | 4.370 | 995,897 | -0.06(-1.35%) |
May 28, 2024 | 4.480 | 4.550 | 4.400 | 4.430 | 1,369,583 | -0.04(-0.89%) |
May 24, 2024 | 4.510 | 4.550 | 4.450 | 4.470 | 774,482 | +0.00(+0.00%) |
May 23, 2024 | 4.570 | 4.580 | 4.430 | 4.470 | 1,030,611 | -0.11(-2.40%) |
May 22, 2024 | 4.650 | 4.690 | 4.564 | 4.580 | 980,859 | -0.10(-2.14%) |
May 21, 2024 | 4.630 | 4.685 | 4.610 | 4.680 | 667,671 | +0.05(+1.08%) |
May 20, 2024 | 4.820 | 4.820 | 4.610 | 4.630 | 1,469,346 | -0.20(-4.14%) |
May 17, 2024 | 4.830 | 4.850 | 4.780 | 4.830 | 853,154 | +0.03(+0.63%) |
May 16, 2024 | 4.880 | 4.880 | 4.790 | 4.800 | 1,024,391 | -0.06(-1.23%) |
May 15, 2024 | 4.980 | 4.995 | 4.840 | 4.860 | 1,873,337 | -0.03(-0.61%) |
May 14, 2024 | 4.930 | 4.968 | 4.830 | 4.890 | 890,993 | +0.03(+0.62%) |
May 13, 2024 | 4.830 | 4.910 | 4.800 | 4.860 | 730,578 | +0.08(+1.67%) |
May 10, 2024 | 4.820 | 4.880 | 4.750 | 4.780 | 541,646 | -0.05(-1.04%) |
May 09, 2024 | 4.800 | 4.830 | 4.740 | 4.830 | 1,035,076 | +0.04(+0.84%) |
May 08, 2024 | 4.800 | 4.820 | 4.750 | 4.790 | 725,375 | -0.06(-1.24%) |
May 07, 2024 | 4.890 | 4.935 | 4.820 | 4.850 | 915,067 | -0.01(-0.21%) |
May 06, 2024 | 4.890 | 4.980 | 4.800 | 4.860 | 643,008 | +0.05(+1.04%) |
May 03, 2024 | 4.940 | 5.100 | 4.740 | 4.810 | 972,004 | +0.01(+0.21%) |
May 02, 2024 | 4.700 | 4.820 | 4.550 | 4.800 | 1,673,391 | +0.18(+3.90%) |
May 01, 2024 | 4.640 | 4.750 | 4.570 | 4.620 | 973,672 | -0.02(-0.43%) |
Apr 30, 2024 | 4.730 | 4.790 | 4.630 | 4.640 | 1,225,786 | -0.12(-2.52%) |
Apr 29, 2024 | 4.710 | 4.780 | 4.700 | 4.760 | 446,680 | +0.09(+1.93%) |
Apr 26, 2024 | 4.660 | 4.730 | 4.650 | 4.670 | 442,656 | +0.05(+1.08%) |
Apr 25, 2024 | 4.620 | 4.645 | 4.580 | 4.620 | 715,818 | -0.07(-1.49%) |
Apr 24, 2024 | 4.650 | 4.700 | 4.590 | 4.690 | 858,246 | -0.02(-0.42%) |
Apr 23, 2024 | 4.610 | 4.770 | 4.610 | 4.710 | 502,679 | +0.10(+2.17%) |
Apr 22, 2024 | 4.600 | 4.660 | 4.560 | 4.610 | 600,332 | +0.04(+0.88%) |
Apr 19, 2024 | 4.430 | 4.575 | 4.430 | 4.570 | 921,049 | +0.12(+2.70%) |
Apr 18, 2024 | 4.520 | 4.580 | 4.445 | 4.450 | 1,116,014 | -0.03(-0.67%) |
Apr 17, 2024 | 4.560 | 4.620 | 4.480 | 4.480 | 1,358,137 | -0.08(-1.75%) |
Apr 16, 2024 | 4.520 | 4.590 | 4.465 | 4.560 | 1,259,007 | -0.03(-0.65%) |
Apr 15, 2024 | 4.710 | 4.740 | 4.550 | 4.590 | 655,104 | -0.10(-2.13%) |
Apr 12, 2024 | 4.680 | 4.725 | 4.620 | 4.690 | 1,268,498 | -0.02(-0.42%) |
Apr 11, 2024 | 4.630 | 4.740 | 4.600 | 4.710 | 1,095,428 | +0.10(+2.17%) |
Apr 10, 2024 | 4.600 | 4.645 | 4.500 | 4.610 | 1,026,753 | -0.21(-4.36%) |
Apr 09, 2024 | 4.730 | 4.820 | 4.725 | 4.820 | 925,933 | +0.11(+2.34%) |
Apr 08, 2024 | 4.650 | 4.760 | 4.620 | 4.710 | 823,210 | +0.14(+3.06%) |
Apr 05, 2024 | 4.460 | 4.580 | 4.420 | 4.570 | 1,088,414 | +0.08(+1.78%) |
Apr 04, 2024 | 4.610 | 4.640 | 4.423 | 4.490 | 885,512 | -0.04(-0.88%) |
Apr 03, 2024 | 4.400 | 4.530 | 4.400 | 4.530 | 635,715 | +0.08(+1.80%) |
Apr 02, 2024 | 4.490 | 4.490 | 4.390 | 4.450 | 648,466 | -0.10(-2.20%) |