Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 3.880 | 3.950 | 3.805 | 3.850 | 382,085 | +0.11(+2.94%) |
Jun 11, 2024 | 3.770 | 3.791 | 3.700 | 3.740 | 407,956 | -0.08(-2.09%) |
Jun 10, 2024 | 3.860 | 3.865 | 3.700 | 3.820 | 263,647 | -0.07(-1.80%) |
Jun 07, 2024 | 3.910 | 3.970 | 3.870 | 3.890 | 312,539 | -0.07(-1.77%) |
Jun 06, 2024 | 3.960 | 4.030 | 3.895 | 3.960 | 334,452 | -0.04(-1.00%) |
Jun 05, 2024 | 3.960 | 4.020 | 3.840 | 4.000 | 514,640 | +0.06(+1.52%) |
Jun 04, 2024 | 3.790 | 3.950 | 3.780 | 3.940 | 514,762 | +0.13(+3.41%) |
Jun 03, 2024 | 3.770 | 3.840 | 3.670 | 3.810 | 531,081 | +0.04(+1.06%) |
May 31, 2024 | 3.910 | 3.910 | 3.710 | 3.770 | 3,564,189 | -0.09(-2.33%) |
May 30, 2024 | 3.780 | 3.900 | 3.725 | 3.860 | 365,341 | +0.11(+2.93%) |
May 29, 2024 | 3.640 | 3.830 | 3.630 | 3.750 | 487,652 | +0.03(+0.81%) |
May 28, 2024 | 3.820 | 3.850 | 3.635 | 3.720 | 608,159 | -0.07(-1.98%) |
May 24, 2024 | 3.890 | 3.890 | 3.765 | 3.795 | 361,614 | -0.05(-1.30%) |
May 23, 2024 | 3.920 | 3.945 | 3.760 | 3.845 | 539,105 | -0.04(-1.16%) |
May 22, 2024 | 4.010 | 4.010 | 3.860 | 3.890 | 547,728 | -0.15(-3.71%) |
May 21, 2024 | 4.060 | 4.070 | 3.930 | 4.040 | 445,467 | -0.02(-0.49%) |
May 20, 2024 | 4.010 | 4.095 | 3.970 | 4.060 | 398,515 | -0.02(-0.37%) |
May 17, 2024 | 4.140 | 4.208 | 4.030 | 4.075 | 359,283 | -0.08(-1.81%) |
May 16, 2024 | 4.290 | 4.310 | 4.125 | 4.150 | 325,136 | -0.11(-2.58%) |
May 15, 2024 | 4.370 | 4.408 | 4.220 | 4.260 | 386,280 | -0.04(-0.93%) |
May 14, 2024 | 4.110 | 4.310 | 4.110 | 4.300 | 295,020 | +0.23(+5.65%) |
May 13, 2024 | 3.980 | 4.135 | 3.980 | 4.070 | 283,169 | +0.11(+2.78%) |
May 10, 2024 | 4.020 | 4.080 | 3.950 | 3.960 | 257,939 | -0.07(-1.74%) |
May 09, 2024 | 3.950 | 4.090 | 3.910 | 4.030 | 258,530 | +0.08(+2.03%) |
May 08, 2024 | 4.120 | 4.120 | 3.925 | 3.950 | 417,120 | -0.20(-4.82%) |
May 07, 2024 | 4.230 | 4.270 | 4.140 | 4.150 | 416,389 | -0.08(-1.89%) |
May 06, 2024 | 4.300 | 4.380 | 4.140 | 4.230 | 420,137 | -0.14(-3.20%) |
May 03, 2024 | 4.300 | 4.560 | 4.300 | 4.370 | 509,808 | +0.11(+2.58%) |
May 02, 2024 | 4.120 | 4.305 | 4.070 | 4.260 | 565,927 | +0.21(+5.19%) |
May 01, 2024 | 3.700 | 4.240 | 3.680 | 4.050 | 1,525,218 | +0.53(+15.06%) |
Apr 30, 2024 | 3.650 | 3.650 | 3.510 | 3.520 | 408,793 | -0.14(-3.83%) |
Apr 29, 2024 | 3.620 | 3.740 | 3.620 | 3.660 | 344,169 | +0.03(+0.83%) |
Apr 26, 2024 | 3.770 | 3.786 | 3.620 | 3.630 | 431,954 | -0.08(-2.16%) |
Apr 25, 2024 | 3.620 | 3.780 | 3.550 | 3.710 | 401,765 | +0.01(+0.27%) |
Apr 24, 2024 | 3.800 | 3.840 | 3.690 | 3.700 | 291,765 | -0.12(-3.14%) |
Apr 23, 2024 | 3.650 | 3.870 | 3.650 | 3.820 | 399,772 | +0.18(+4.95%) |
Apr 22, 2024 | 3.700 | 3.760 | 3.640 | 3.640 | 332,118 | -0.02(-0.55%) |
Apr 19, 2024 | 3.630 | 3.725 | 3.609 | 3.660 | 327,346 | +0.05(+1.39%) |
Apr 18, 2024 | 3.640 | 3.690 | 3.532 | 3.610 | 435,680 | -0.04(-1.09%) |
Apr 17, 2024 | 3.770 | 3.809 | 3.580 | 3.650 | 375,068 | -0.13(-3.43%) |
Apr 16, 2024 | 3.869 | 3.889 | 3.748 | 3.780 | 357,697 | -0.09(-2.32%) |
Apr 15, 2024 | 3.899 | 3.989 | 3.814 | 3.869 | 362,852 | -0.05(-1.27%) |
Apr 12, 2024 | 4.039 | 4.049 | 3.829 | 3.919 | 268,223 | -0.11(-2.72%) |
Apr 11, 2024 | 3.999 | 4.129 | 3.954 | 4.029 | 323,612 | +0.04(+1.00%) |
Apr 10, 2024 | 4.009 | 4.109 | 3.879 | 3.989 | 437,378 | -0.22(-5.21%) |
Apr 09, 2024 | 3.959 | 4.238 | 3.939 | 4.208 | 345,869 | +0.25(+6.30%) |
Apr 08, 2024 | 3.839 | 4.029 | 3.829 | 3.959 | 220,491 | +0.17(+4.47%) |
Apr 05, 2024 | 3.809 | 3.854 | 3.760 | 3.789 | 228,414 | -0.06(-1.55%) |
Apr 04, 2024 | 4.029 | 4.064 | 3.829 | 3.849 | 205,102 | -0.11(-2.77%) |
Apr 03, 2024 | 3.919 | 4.049 | 3.879 | 3.959 | 156,634 | +0.05(+1.28%) |
Apr 02, 2024 | 3.949 | 3.999 | 3.797 | 3.909 | 443,638 | -0.12(-2.97%) |