Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 4.320 | 4.380 | 4.270 | 4.340 | 6,828 | +0.05(+1.17%) |
Jun 11, 2024 | 4.380 | 4.400 | 4.260 | 4.290 | 10,376 | -0.06(-1.38%) |
Jun 10, 2024 | 4.340 | 4.390 | 4.340 | 4.350 | 1,650 | +0.03(+0.69%) |
Jun 07, 2024 | 4.380 | 4.420 | 4.320 | 4.320 | 6,697 | -0.03(-0.69%) |
Jun 06, 2024 | 4.360 | 4.380 | 4.330 | 4.350 | 3,288 | -0.01(-0.23%) |
Jun 05, 2024 | 4.350 | 4.447 | 4.350 | 4.360 | 19,524 | -0.03(-0.68%) |
Jun 04, 2024 | 4.440 | 4.490 | 4.355 | 4.390 | 26,984 | -0.10(-2.23%) |
Jun 03, 2024 | 4.410 | 4.493 | 4.380 | 4.490 | 7,595 | +0.05(+1.13%) |
May 31, 2024 | 4.400 | 4.490 | 4.400 | 4.440 | 18,837 | +0.04(+0.91%) |
May 30, 2024 | 4.460 | 4.460 | 4.380 | 4.400 | 18,356 | +0.01(+0.23%) |
May 29, 2024 | 4.410 | 4.480 | 4.370 | 4.390 | 18,813 | -0.04(-0.90%) |
May 28, 2024 | 4.400 | 4.468 | 4.400 | 4.430 | 17,813 | -0.01(-0.23%) |
May 24, 2024 | 4.480 | 4.490 | 4.400 | 4.440 | 14,016 | +0.02(+0.45%) |
May 23, 2024 | 4.370 | 4.460 | 4.360 | 4.420 | 21,090 | +0.04(+0.91%) |
May 22, 2024 | 4.370 | 4.450 | 4.360 | 4.380 | 25,509 | +0.04(+0.92%) |
May 21, 2024 | 4.380 | 4.445 | 4.340 | 4.340 | 12,492 | -0.03(-0.69%) |
May 20, 2024 | 4.330 | 4.420 | 4.277 | 4.370 | 11,719 | -0.02(-0.46%) |
May 17, 2024 | 4.420 | 4.460 | 4.390 | 4.390 | 29,911 | -0.03(-0.68%) |
May 16, 2024 | 4.440 | 4.450 | 4.390 | 4.420 | 5,953 | +0.03(+0.68%) |
May 15, 2024 | 4.350 | 4.410 | 4.350 | 4.390 | 39,878 | +0.00(+0.00%) |
May 14, 2024 | 4.400 | 4.490 | 4.360 | 4.390 | 28,523 | +0.07(+1.62%) |
May 13, 2024 | 4.450 | 4.470 | 4.320 | 4.320 | 13,830 | -0.10(-2.26%) |
May 10, 2024 | 4.420 | 4.500 | 4.360 | 4.420 | 42,724 | -0.02(-0.45%) |
May 09, 2024 | 4.350 | 4.450 | 4.350 | 4.440 | 35,126 | +0.08(+1.83%) |
May 08, 2024 | 4.440 | 4.480 | 4.330 | 4.360 | 11,242 | -0.03(-0.68%) |
May 07, 2024 | 4.410 | 4.500 | 4.360 | 4.390 | 17,153 | -0.04(-0.90%) |
May 06, 2024 | 4.510 | 4.630 | 4.420 | 4.430 | 43,625 | -0.08(-1.77%) |
May 03, 2024 | 4.570 | 4.615 | 4.470 | 4.510 | 19,226 | -0.05(-1.10%) |
May 02, 2024 | 4.330 | 4.600 | 4.330 | 4.560 | 24,347 | +0.03(+0.66%) |
May 01, 2024 | 4.490 | 4.620 | 4.480 | 4.530 | 15,617 | -0.03(-0.66%) |
Apr 30, 2024 | 4.520 | 4.570 | 4.471 | 4.560 | 10,959 | -0.05(-1.08%) |
Apr 29, 2024 | 4.700 | 4.790 | 4.550 | 4.610 | 21,000 | +0.01(+0.22%) |
Apr 26, 2024 | 4.738 | 4.738 | 4.530 | 4.600 | 29,094 | +0.03(+0.66%) |
Apr 25, 2024 | 4.610 | 4.610 | 4.450 | 4.570 | 7,786 | +0.00(+0.00%) |
Apr 24, 2024 | 4.570 | 4.610 | 4.422 | 4.570 | 11,514 | +0.06(+1.33%) |
Apr 23, 2024 | 4.490 | 4.620 | 4.480 | 4.510 | 9,782 | +0.08(+1.81%) |
Apr 22, 2024 | 4.570 | 4.600 | 4.430 | 4.430 | 53,856 | -0.11(-2.42%) |
Apr 19, 2024 | 4.480 | 4.570 | 4.440 | 4.540 | 21,890 | +0.06(+1.34%) |
Apr 18, 2024 | 4.440 | 4.558 | 4.440 | 4.480 | 8,044 | +0.02(+0.45%) |
Apr 17, 2024 | 4.470 | 4.550 | 4.460 | 4.460 | 1,416 | +0.02(+0.45%) |
Apr 16, 2024 | 4.560 | 4.590 | 4.440 | 4.440 | 6,793 | -0.08(-1.77%) |
Apr 15, 2024 | 4.470 | 4.590 | 4.470 | 4.520 | 13,276 | +0.08(+1.80%) |
Apr 12, 2024 | 4.470 | 4.540 | 4.420 | 4.440 | 7,268 | +0.04(+0.91%) |
Apr 11, 2024 | 4.505 | 4.505 | 4.400 | 4.400 | 2,805 | -0.10(-2.22%) |
Apr 10, 2024 | 4.450 | 4.590 | 4.450 | 4.500 | 9,303 | +0.00(+0.00%) |
Apr 09, 2024 | 4.560 | 4.620 | 4.475 | 4.500 | 4,940 | +0.00(+0.00%) |
Apr 08, 2024 | 4.450 | 4.570 | 4.450 | 4.500 | 15,689 | +0.02(+0.45%) |
Apr 05, 2024 | 4.440 | 4.560 | 4.400 | 4.480 | 21,520 | -0.02(-0.44%) |
Apr 04, 2024 | 4.550 | 4.740 | 4.500 | 4.500 | 16,656 | -0.05(-1.10%) |
Apr 03, 2024 | 4.670 | 4.670 | 4.510 | 4.550 | 18,822 | -0.06(-1.30%) |
Apr 02, 2024 | 4.660 | 4.740 | 4.580 | 4.610 | 12,642 | -0.08(-1.71%) |