Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 5.220 | 5.380 | 5.200 | 5.290 | 251,960 | +0.05(+0.95%) |
Jun 24, 2024 | 5.390 | 5.520 | 5.220 | 5.240 | 350,587 | -0.15(-2.78%) |
Jun 21, 2024 | 5.340 | 5.390 | 5.170 | 5.390 | 969,255 | +0.08(+1.51%) |
Jun 20, 2024 | 5.160 | 5.418 | 5.110 | 5.310 | 490,722 | +0.15(+2.91%) |
Jun 18, 2024 | 5.090 | 5.270 | 5.050 | 5.160 | 524,331 | +0.07(+1.38%) |
Jun 17, 2024 | 5.110 | 5.230 | 4.930 | 5.090 | 737,645 | +0.06(+1.19%) |
Jun 14, 2024 | 4.720 | 5.135 | 4.610 | 5.030 | 985,373 | +0.27(+5.67%) |
Jun 13, 2024 | 5.050 | 5.170 | 4.730 | 4.760 | 460,145 | -0.31(-6.11%) |
Jun 12, 2024 | 5.420 | 5.420 | 5.000 | 5.070 | 526,276 | -0.25(-4.70%) |
Jun 11, 2024 | 5.100 | 5.320 | 5.050 | 5.320 | 395,178 | +0.23(+4.52%) |
Jun 10, 2024 | 5.350 | 5.350 | 5.040 | 5.090 | 498,448 | -0.29(-5.39%) |
Jun 07, 2024 | 5.800 | 5.800 | 5.230 | 5.380 | 706,312 | -0.51(-8.66%) |
Jun 06, 2024 | 6.050 | 6.080 | 5.640 | 5.890 | 468,683 | -0.15(-2.48%) |
Jun 05, 2024 | 5.780 | 6.070 | 5.730 | 6.040 | 707,833 | +0.28(+4.86%) |
Jun 04, 2024 | 5.520 | 5.770 | 5.350 | 5.760 | 623,135 | +0.34(+6.27%) |
Jun 03, 2024 | 5.400 | 5.569 | 5.250 | 5.420 | 679,340 | +0.12(+2.26%) |
May 31, 2024 | 4.990 | 5.470 | 4.900 | 5.300 | 726,700 | +0.36(+7.29%) |
May 30, 2024 | 4.730 | 5.000 | 4.700 | 4.940 | 410,642 | +0.27(+5.78%) |
May 29, 2024 | 4.700 | 4.700 | 4.470 | 4.670 | 482,037 | -0.09(-1.89%) |
May 28, 2024 | 4.730 | 4.830 | 4.650 | 4.760 | 412,287 | +0.07(+1.49%) |
May 24, 2024 | 4.780 | 4.870 | 4.670 | 4.690 | 382,620 | -0.04(-0.85%) |
May 23, 2024 | 4.800 | 4.810 | 4.650 | 4.730 | 496,974 | -0.22(-4.44%) |
May 22, 2024 | 4.700 | 5.060 | 4.700 | 4.950 | 516,610 | +0.25(+5.32%) |
May 21, 2024 | 5.150 | 5.150 | 4.610 | 4.700 | 784,828 | -0.49(-9.44%) |
May 20, 2024 | 5.260 | 5.270 | 5.030 | 5.190 | 771,482 | -0.01(-0.19%) |
May 17, 2024 | 5.200 | 5.230 | 5.015 | 5.200 | 949,901 | +0.07(+1.36%) |
May 16, 2024 | 5.170 | 5.230 | 4.930 | 5.130 | 459,786 | +0.00(+0.00%) |
May 15, 2024 | 5.070 | 5.130 | 4.830 | 5.130 | 633,634 | +0.14(+2.81%) |
May 14, 2024 | 4.910 | 5.060 | 4.850 | 4.990 | 340,161 | +0.08(+1.63%) |
May 13, 2024 | 4.700 | 4.990 | 4.700 | 4.910 | 505,399 | +0.30(+6.51%) |
May 10, 2024 | 5.000 | 5.000 | 4.570 | 4.610 | 311,305 | -0.34(-6.87%) |
May 09, 2024 | 4.690 | 4.980 | 4.680 | 4.950 | 263,186 | +0.27(+5.77%) |
May 08, 2024 | 4.880 | 4.885 | 4.600 | 4.680 | 300,850 | -0.29(-5.84%) |
May 07, 2024 | 5.000 | 5.020 | 4.840 | 4.970 | 258,714 | -0.03(-0.60%) |
May 06, 2024 | 4.710 | 5.011 | 4.600 | 5.000 | 526,189 | +0.33(+7.07%) |
May 03, 2024 | 5.210 | 5.240 | 4.670 | 4.670 | 631,951 | -0.42(-8.25%) |
May 02, 2024 | 5.280 | 5.310 | 5.050 | 5.090 | 453,853 | -0.05(-0.97%) |
May 01, 2024 | 5.000 | 5.230 | 4.700 | 5.140 | 718,068 | +0.19(+3.84%) |
Apr 30, 2024 | 4.680 | 5.180 | 4.620 | 4.950 | 710,158 | +0.33(+7.14%) |
Apr 29, 2024 | 4.110 | 4.690 | 4.110 | 4.620 | 536,149 | +0.59(+14.64%) |
Apr 26, 2024 | 4.050 | 4.119 | 3.900 | 4.030 | 384,646 | +0.04(+1.00%) |
Apr 25, 2024 | 4.130 | 4.130 | 3.860 | 3.990 | 473,002 | -0.14(-3.39%) |
Apr 24, 2024 | 4.400 | 4.400 | 4.130 | 4.130 | 365,680 | -0.25(-5.71%) |
Apr 23, 2024 | 4.260 | 4.480 | 4.260 | 4.380 | 363,371 | +0.13(+3.06%) |
Apr 22, 2024 | 4.240 | 4.380 | 4.175 | 4.250 | 443,265 | +0.01(+0.24%) |
Apr 19, 2024 | 4.300 | 4.338 | 4.140 | 4.240 | 368,961 | -0.12(-2.75%) |
Apr 18, 2024 | 4.320 | 4.490 | 4.270 | 4.360 | 330,710 | +0.04(+0.93%) |
Apr 17, 2024 | 4.260 | 4.359 | 4.200 | 4.320 | 563,431 | +0.07(+1.65%) |
Apr 16, 2024 | 4.250 | 4.400 | 4.170 | 4.250 | 570,131 | -0.11(-2.52%) |
Apr 15, 2024 | 4.750 | 4.770 | 4.330 | 4.360 | 551,872 | -0.29(-6.34%) |
Apr 12, 2024 | 4.870 | 4.890 | 4.610 | 4.655 | 340,699 | -0.25(-5.19%) |
Apr 11, 2024 | 4.850 | 4.930 | 4.710 | 4.910 | 407,494 | +0.16(+3.26%) |
Apr 10, 2024 | 4.910 | 5.030 | 4.700 | 4.755 | 719,943 | -0.17(-3.35%) |
Apr 09, 2024 | 5.000 | 5.050 | 4.810 | 4.920 | 441,010 | -0.04(-0.91%) |
Apr 08, 2024 | 4.860 | 5.040 | 4.775 | 4.965 | 407,225 | +0.12(+2.58%) |
Apr 05, 2024 | 4.840 | 4.960 | 4.750 | 4.840 | 413,576 | -0.13(-2.62%) |
Apr 04, 2024 | 5.000 | 5.133 | 4.911 | 4.970 | 479,264 | +0.08(+1.64%) |
Apr 03, 2024 | 5.110 | 5.180 | 4.450 | 4.890 | 1,915,879 | -0.32(-6.05%) |
Apr 02, 2024 | 5.400 | 5.430 | 5.160 | 5.205 | 558,475 | -0.22(-4.14%) |