Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 2.200 | 2.200 | 2.020 | 2.150 | 8,329 | -0.03(-1.38%) |
Jun 27, 2024 | 2.850 | 3.010 | 2.150 | 2.180 | 12,249 | -1.01(-31.66%) |
Jun 26, 2024 | 3.310 | 3.310 | 3.190 | 3.190 | 621 | -0.19(-5.62%) |
Jun 25, 2024 | 3.430 | 3.459 | 3.280 | 3.380 | 1,729 | -0.10(-2.87%) |
Jun 24, 2024 | 4.100 | 4.110 | 3.480 | 3.480 | 3,680 | -0.16(-4.40%) |
Jun 21, 2024 | 4.120 | 4.330 | 3.640 | 3.640 | 25,108 | -0.74(-16.89%) |
Jun 20, 2024 | 4.150 | 4.450 | 4.069 | 4.380 | 8,283 | -0.06(-1.35%) |
Jun 18, 2024 | 4.450 | 4.700 | 4.200 | 4.440 | 7,067 | -0.06(-1.33%) |
Jun 17, 2024 | 4.600 | 4.600 | 4.380 | 4.500 | 2,540 | -0.11(-2.36%) |
Jun 14, 2024 | 4.400 | 4.739 | 4.400 | 4.609 | 1,883 | +0.18(+4.04%) |
Jun 13, 2024 | 4.484 | 4.484 | 4.430 | 4.430 | 2,303 | -0.16(-3.49%) |
Jun 12, 2024 | 4.400 | 4.695 | 4.140 | 4.590 | 3,029 | +0.19(+4.32%) |
Jun 11, 2024 | 4.500 | 4.560 | 4.345 | 4.400 | 54,241 | -0.06(-1.35%) |
Jun 10, 2024 | 4.500 | 4.600 | 4.460 | 4.460 | 12,192 | -0.05(-1.11%) |
Jun 07, 2024 | 4.530 | 4.581 | 4.500 | 4.510 | 1,573 | -0.12(-2.59%) |
Jun 06, 2024 | 4.660 | 4.680 | 4.500 | 4.630 | 3,980 | -0.03(-0.64%) |
Jun 05, 2024 | 4.600 | 4.694 | 4.230 | 4.660 | 5,077 | +0.11(+2.42%) |
Jun 04, 2024 | 4.500 | 4.630 | 4.300 | 4.550 | 5,533 | -0.10(-2.15%) |
Jun 03, 2024 | 4.600 | 4.678 | 4.500 | 4.650 | 2,977 | -0.01(-0.21%) |
May 31, 2024 | 4.680 | 4.825 | 4.660 | 4.660 | 3,752 | -0.12(-2.49%) |
May 30, 2024 | 4.780 | 4.779 | 4.700 | 4.779 | 914 | +0.11(+2.33%) |
May 29, 2024 | 4.810 | 4.810 | 4.260 | 4.670 | 5,290 | -0.04(-0.91%) |
May 28, 2024 | 4.620 | 4.800 | 4.620 | 4.713 | 6,771 | -0.15(-3.15%) |
May 24, 2024 | 4.763 | 4.959 | 4.658 | 4.866 | 12,013 | +0.02(+0.33%) |
May 23, 2024 | 4.775 | 4.900 | 4.618 | 4.850 | 12,255 | -0.03(-0.61%) |
May 22, 2024 | 4.980 | 4.980 | 4.880 | 4.880 | 43,396 | +0.00(+0.00%) |
May 21, 2024 | 4.900 | 4.940 | 4.660 | 4.880 | 2,176 | -0.02(-0.41%) |
May 20, 2024 | 4.910 | 4.910 | 4.900 | 4.900 | 888 | -0.01(-0.20%) |
May 17, 2024 | 4.730 | 4.944 | 4.690 | 4.910 | 7,223 | +0.05(+1.04%) |
May 16, 2024 | 4.755 | 4.860 | 4.740 | 4.860 | 2,771 | +0.01(+0.20%) |
May 15, 2024 | 4.740 | 4.950 | 4.720 | 4.850 | 1,545 | -0.10(-2.02%) |
May 14, 2024 | 5.000 | 5.000 | 4.740 | 4.950 | 1,451 | -0.05(-1.00%) |
May 13, 2024 | 4.750 | 5.000 | 4.720 | 5.000 | 2,539 | -0.01(-0.20%) |
May 10, 2024 | 5.010 | 5.010 | 5.010 | 5.010 | 198 | -0.01(-0.20%) |
May 09, 2024 | 4.885 | 5.050 | 4.740 | 5.020 | 1,812 | -0.02(-0.40%) |
May 08, 2024 | 5.210 | 5.250 | 4.822 | 5.040 | 9,998 | +0.41(+8.77%) |
May 07, 2024 | 4.810 | 4.980 | 4.634 | 4.634 | 3,039 | +0.10(+2.29%) |
May 06, 2024 | 4.820 | 4.950 | 4.500 | 4.530 | 13,432 | -0.38(-7.71%) |
May 03, 2024 | 4.735 | 4.949 | 4.520 | 4.908 | 4,595 | +0.40(+8.83%) |
May 02, 2024 | 4.609 | 4.780 | 4.510 | 4.510 | 1,486 | -0.09(-1.96%) |
May 01, 2024 | 4.640 | 4.690 | 4.400 | 4.600 | 1,958 | +0.08(+1.79%) |
Apr 30, 2024 | 4.650 | 5.050 | 4.450 | 4.519 | 27,515 | -0.00(-0.06%) |
Apr 29, 2024 | 4.439 | 4.670 | 4.030 | 4.521 | 3,359 | -0.23(-4.78%) |
Apr 26, 2024 | 4.749 | 4.749 | 4.749 | 4.749 | 288 | -0.15(-3.09%) |
Apr 25, 2024 | 4.990 | 5.030 | 4.340 | 4.900 | 12,317 | -0.07(-1.51%) |
Apr 24, 2024 | 5.100 | 5.100 | 4.900 | 4.975 | 4,131 | -0.17(-3.21%) |
Apr 23, 2024 | 5.060 | 5.245 | 5.000 | 5.140 | 15,984 | -0.01(-0.19%) |
Apr 22, 2024 | 5.050 | 5.195 | 5.050 | 5.150 | 8,513 | +0.15(+3.00%) |
Apr 19, 2024 | 5.010 | 5.192 | 4.990 | 5.000 | 7,727 | -0.01(-0.20%) |
Apr 18, 2024 | 4.750 | 5.200 | 4.750 | 5.010 | 1,950 | -0.19(-3.65%) |
Apr 17, 2024 | 5.385 | 5.385 | 5.200 | 5.200 | 6,096 | +0.00(+0.00%) |
Apr 16, 2024 | 5.300 | 5.340 | 5.200 | 5.200 | 6,241 | +0.00(+0.00%) |
Apr 15, 2024 | 5.400 | 5.490 | 5.110 | 5.200 | 6,694 | -0.20(-3.70%) |
Apr 12, 2024 | 5.400 | 5.490 | 5.400 | 5.400 | 4,845 | +0.08(+1.50%) |
Apr 11, 2024 | 5.750 | 5.800 | 5.090 | 5.320 | 75,966 | -0.15(-2.73%) |
Apr 10, 2024 | 5.400 | 5.690 | 5.400 | 5.469 | 67,453 | +0.06(+1.10%) |
Apr 09, 2024 | 5.550 | 5.670 | 5.400 | 5.410 | 9,823 | -0.23(-4.08%) |
Apr 08, 2024 | 5.700 | 5.870 | 5.410 | 5.640 | 92,047 | +0.04(+0.71%) |
Apr 05, 2024 | 5.540 | 5.600 | 5.470 | 5.600 | 5,113 | -0.04(-0.71%) |
Apr 04, 2024 | 5.400 | 5.650 | 5.400 | 5.640 | 6,582 | -0.03(-0.53%) |
Apr 03, 2024 | 5.400 | 5.670 | 5.400 | 5.670 | 11,734 | -0.13(-2.24%) |
Apr 02, 2024 | 5.500 | 5.800 | 5.320 | 5.800 | 22,112 | +0.04(+0.69%) |