Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 4.090 | 4.410 | 4.061 | 4.320 | 209,290 | +0.17(+4.10%) |
Jun 06, 2024 | 4.250 | 4.300 | 4.020 | 4.150 | 272,244 | -0.05(-1.19%) |
Jun 05, 2024 | 4.490 | 4.520 | 4.200 | 4.200 | 341,255 | -0.28(-6.25%) |
Jun 04, 2024 | 4.410 | 4.680 | 4.400 | 4.480 | 186,611 | -0.17(-3.66%) |
Jun 03, 2024 | 4.380 | 4.700 | 4.340 | 4.650 | 208,371 | +0.38(+8.90%) |
May 31, 2024 | 4.700 | 4.723 | 4.100 | 4.270 | 641,739 | -0.48(-10.11%) |
May 30, 2024 | 5.070 | 5.070 | 4.450 | 4.750 | 481,074 | -0.30(-5.94%) |
May 29, 2024 | 5.010 | 5.160 | 5.010 | 5.050 | 242,912 | -0.06(-1.17%) |
May 28, 2024 | 5.120 | 5.200 | 5.020 | 5.110 | 314,380 | +0.02(+0.39%) |
May 24, 2024 | 5.200 | 5.250 | 5.060 | 5.090 | 275,134 | -0.03(-0.59%) |
May 23, 2024 | 5.410 | 5.412 | 5.100 | 5.120 | 373,417 | -0.21(-3.94%) |
May 22, 2024 | 5.400 | 5.560 | 5.310 | 5.330 | 354,670 | -0.07(-1.30%) |
May 21, 2024 | 5.540 | 5.700 | 5.280 | 5.400 | 254,446 | -0.11(-2.00%) |
May 20, 2024 | 5.600 | 5.800 | 5.510 | 5.510 | 287,623 | -0.09(-1.61%) |
May 17, 2024 | 5.610 | 5.840 | 5.438 | 5.600 | 327,814 | +0.00(+0.00%) |
May 16, 2024 | 5.710 | 5.790 | 5.600 | 5.600 | 217,980 | -0.11(-1.93%) |
May 15, 2024 | 6.080 | 6.080 | 5.680 | 5.710 | 380,287 | -0.14(-2.39%) |
May 14, 2024 | 5.870 | 6.080 | 5.770 | 5.850 | 394,408 | -0.10(-1.68%) |
May 13, 2024 | 5.880 | 6.290 | 5.854 | 5.950 | 366,027 | +0.15(+2.59%) |
May 10, 2024 | 6.040 | 6.058 | 5.800 | 5.800 | 149,166 | -0.24(-3.97%) |
May 09, 2024 | 5.890 | 6.050 | 5.800 | 6.040 | 257,091 | +0.15(+2.55%) |
May 08, 2024 | 5.580 | 5.900 | 5.580 | 5.890 | 159,283 | +0.21(+3.70%) |
May 07, 2024 | 6.040 | 6.070 | 5.550 | 5.680 | 533,725 | -0.37(-6.12%) |
May 06, 2024 | 5.750 | 6.200 | 5.750 | 6.050 | 335,690 | +0.30(+5.22%) |
May 03, 2024 | 6.090 | 6.200 | 5.730 | 5.750 | 351,290 | -0.09(-1.54%) |
May 02, 2024 | 5.780 | 6.030 | 5.700 | 5.840 | 274,814 | +0.30(+5.42%) |
May 01, 2024 | 5.600 | 5.750 | 5.504 | 5.540 | 210,133 | +0.02(+0.36%) |
Apr 30, 2024 | 5.980 | 5.980 | 5.520 | 5.520 | 235,719 | -0.46(-7.69%) |
Apr 29, 2024 | 6.010 | 6.240 | 5.800 | 5.980 | 290,982 | -0.06(-0.99%) |
Apr 26, 2024 | 5.600 | 6.200 | 5.510 | 6.040 | 544,843 | +0.54(+9.82%) |
Apr 25, 2024 | 5.460 | 5.530 | 5.280 | 5.500 | 220,405 | -0.16(-2.83%) |
Apr 24, 2024 | 5.690 | 5.910 | 5.550 | 5.660 | 367,700 | +0.05(+0.89%) |
Apr 23, 2024 | 5.610 | 5.800 | 5.220 | 5.610 | 588,917 | +0.49(+9.57%) |
Apr 22, 2024 | 5.510 | 5.590 | 5.010 | 5.120 | 756,275 | -0.40(-7.25%) |
Apr 19, 2024 | 5.750 | 5.940 | 5.500 | 5.520 | 532,496 | -0.28(-4.83%) |
Apr 18, 2024 | 6.200 | 6.250 | 5.800 | 5.800 | 438,115 | -0.40(-6.45%) |
Apr 17, 2024 | 6.360 | 6.470 | 5.900 | 6.200 | 542,685 | -0.25(-3.88%) |
Apr 16, 2024 | 6.090 | 6.460 | 5.960 | 6.450 | 527,080 | +0.19(+3.04%) |
Apr 15, 2024 | 6.240 | 6.340 | 5.870 | 6.260 | 657,254 | +0.12(+1.95%) |
Apr 12, 2024 | 6.530 | 6.800 | 5.920 | 6.140 | 1,071,763 | -0.60(-8.90%) |
Apr 11, 2024 | 7.130 | 7.400 | 6.500 | 6.740 | 1,436,019 | -0.16(-2.32%) |
Apr 10, 2024 | 7.100 | 8.420 | 6.900 | 6.900 | 6,129,962 | -0.60(-8.00%) |
Apr 09, 2024 | 6.140 | 8.263 | 5.830 | 7.500 | 22,515,062 | +1.30(+20.97%) |
Apr 08, 2024 | 5.800 | 6.200 | 5.600 | 6.200 | 524,772 | +0.53(+9.35%) |
Apr 05, 2024 | 5.800 | 5.920 | 5.600 | 5.670 | 392,354 | -0.23(-3.90%) |
Apr 04, 2024 | 6.200 | 6.310 | 5.780 | 5.900 | 788,982 | -0.09(-1.50%) |
Apr 03, 2024 | 6.000 | 6.110 | 5.850 | 5.990 | 392,483 | -0.12(-1.96%) |
Apr 02, 2024 | 6.000 | 6.110 | 5.640 | 6.110 | 575,867 | -0.05(-0.81%) |