Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 4.140 | 4.150 | 4.010 | 4.150 | 13,026 | +0.00(+0.00%) |
Jun 13, 2024 | 4.070 | 4.150 | 4.070 | 4.150 | 8,373 | +0.07(+1.72%) |
Jun 12, 2024 | 4.030 | 4.110 | 4.029 | 4.080 | 9,098 | +0.04(+0.99%) |
Jun 11, 2024 | 4.060 | 4.060 | 3.950 | 4.040 | 5,061 | -0.03(-0.74%) |
Jun 10, 2024 | 3.990 | 4.070 | 3.990 | 4.070 | 7,853 | -0.01(-0.25%) |
Jun 07, 2024 | 3.940 | 4.110 | 3.940 | 4.080 | 15,609 | +0.08(+2.00%) |
Jun 06, 2024 | 4.030 | 4.100 | 3.935 | 4.000 | 8,361 | -0.10(-2.44%) |
Jun 05, 2024 | 3.970 | 4.100 | 3.957 | 4.100 | 23,883 | +0.09(+2.24%) |
Jun 04, 2024 | 4.045 | 4.045 | 3.920 | 4.010 | 20,594 | -0.08(-1.96%) |
Jun 03, 2024 | 4.140 | 4.140 | 3.900 | 4.090 | 58,297 | -0.10(-2.39%) |
May 31, 2024 | 4.160 | 4.190 | 4.110 | 4.190 | 15,266 | +0.00(+0.00%) |
May 30, 2024 | 4.090 | 4.190 | 4.070 | 4.190 | 17,783 | +0.09(+2.20%) |
May 29, 2024 | 4.130 | 4.130 | 4.010 | 4.100 | 13,525 | -0.03(-0.73%) |
May 28, 2024 | 4.200 | 4.240 | 4.060 | 4.130 | 17,312 | -0.11(-2.59%) |
May 24, 2024 | 4.260 | 4.320 | 4.180 | 4.240 | 11,415 | -0.01(-0.24%) |
May 23, 2024 | 4.250 | 4.311 | 4.210 | 4.250 | 35,779 | -0.05(-1.16%) |
May 22, 2024 | 4.230 | 4.350 | 4.230 | 4.300 | 16,078 | +0.02(+0.47%) |
May 21, 2024 | 4.365 | 4.372 | 4.270 | 4.280 | 12,451 | -0.02(-0.47%) |
May 20, 2024 | 4.420 | 4.440 | 4.275 | 4.300 | 29,115 | -0.08(-1.83%) |
May 17, 2024 | 4.390 | 4.415 | 4.360 | 4.380 | 26,550 | +0.01(+0.23%) |
May 16, 2024 | 4.400 | 4.450 | 4.340 | 4.370 | 48,053 | -0.04(-0.91%) |
May 15, 2024 | 4.300 | 4.420 | 4.290 | 4.410 | 28,404 | +0.03(+0.68%) |
May 14, 2024 | 4.370 | 4.450 | 4.370 | 4.380 | 5,090 | +0.00(+0.00%) |
May 13, 2024 | 4.500 | 4.510 | 4.370 | 4.380 | 22,300 | -0.08(-1.79%) |
May 10, 2024 | 4.430 | 4.510 | 4.430 | 4.460 | 8,508 | -0.03(-0.67%) |
May 09, 2024 | 4.380 | 4.550 | 4.380 | 4.490 | 28,380 | -0.05(-1.10%) |
May 08, 2024 | 4.370 | 4.600 | 4.370 | 4.540 | 28,979 | +0.18(+4.13%) |
May 07, 2024 | 4.310 | 4.430 | 4.310 | 4.360 | 24,322 | -0.04(-0.91%) |
May 06, 2024 | 4.300 | 4.420 | 4.300 | 4.400 | 12,772 | +0.04(+0.92%) |
May 03, 2024 | 4.400 | 4.430 | 4.360 | 4.360 | 7,212 | +0.02(+0.46%) |
May 02, 2024 | 4.330 | 4.420 | 4.290 | 4.340 | 7,897 | +0.06(+1.40%) |
May 01, 2024 | 4.280 | 4.430 | 4.279 | 4.280 | 12,250 | -0.04(-0.93%) |
Apr 30, 2024 | 4.360 | 4.400 | 4.260 | 4.320 | 10,319 | -0.01(-0.23%) |
Apr 29, 2024 | 4.280 | 4.420 | 4.251 | 4.330 | 11,411 | +0.04(+0.93%) |
Apr 26, 2024 | 4.240 | 4.400 | 4.211 | 4.290 | 63,130 | -0.28(-6.13%) |
Apr 25, 2024 | 4.610 | 4.610 | 4.540 | 4.570 | 23,504 | -0.04(-0.87%) |
Apr 24, 2024 | 4.500 | 4.610 | 4.500 | 4.610 | 13,261 | +0.10(+2.22%) |
Apr 23, 2024 | 4.410 | 4.600 | 4.410 | 4.510 | 7,712 | +0.10(+2.27%) |
Apr 22, 2024 | 4.560 | 4.560 | 4.410 | 4.410 | 14,882 | -0.15(-3.29%) |
Apr 19, 2024 | 4.580 | 4.580 | 4.460 | 4.560 | 43,066 | +0.04(+0.88%) |
Apr 18, 2024 | 4.510 | 4.570 | 4.495 | 4.520 | 8,449 | +0.02(+0.44%) |
Apr 17, 2024 | 4.550 | 4.550 | 4.470 | 4.500 | 12,767 | +0.00(+0.00%) |
Apr 16, 2024 | 4.600 | 4.600 | 4.480 | 4.500 | 13,717 | +0.00(+0.00%) |
Apr 15, 2024 | 4.608 | 4.608 | 4.500 | 4.500 | 14,388 | -0.03(-0.66%) |
Apr 12, 2024 | 4.540 | 4.590 | 4.520 | 4.530 | 5,921 | -0.06(-1.31%) |
Apr 11, 2024 | 4.560 | 4.660 | 4.560 | 4.590 | 2,588 | -0.04(-0.86%) |
Apr 10, 2024 | 4.600 | 4.650 | 4.550 | 4.630 | 22,059 | +0.03(+0.65%) |
Apr 09, 2024 | 4.560 | 4.680 | 4.560 | 4.600 | 9,331 | +0.01(+0.22%) |
Apr 08, 2024 | 4.720 | 4.730 | 4.560 | 4.590 | 12,519 | -0.09(-1.92%) |
Apr 05, 2024 | 4.580 | 4.725 | 4.522 | 4.680 | 12,572 | +0.01(+0.21%) |
Apr 04, 2024 | 4.640 | 4.710 | 4.580 | 4.670 | 10,614 | +0.13(+2.86%) |
Apr 03, 2024 | 4.590 | 4.650 | 4.540 | 4.540 | 13,012 | -0.05(-1.09%) |
Apr 02, 2024 | 4.600 | 4.670 | 4.500 | 4.590 | 25,619 | -0.03(-0.65%) |