Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 4.160 | 4.290 | 4.120 | 4.240 | 651,219 | +0.08(+1.92%) |
Jun 20, 2024 | 4.430 | 4.430 | 3.955 | 4.160 | 1,180,255 | -0.25(-5.67%) |
Jun 18, 2024 | 4.760 | 4.760 | 4.400 | 4.410 | 453,731 | -0.28(-5.97%) |
Jun 17, 2024 | 4.950 | 5.000 | 4.680 | 4.690 | 528,168 | -0.21(-4.29%) |
Jun 14, 2024 | 4.910 | 5.060 | 4.850 | 4.900 | 611,381 | -0.05(-1.01%) |
Jun 13, 2024 | 5.010 | 5.050 | 4.860 | 4.950 | 276,639 | -0.05(-1.00%) |
Jun 12, 2024 | 4.700 | 5.213 | 4.700 | 5.000 | 778,523 | +0.32(+6.84%) |
Jun 11, 2024 | 5.000 | 5.260 | 4.600 | 4.680 | 1,729,527 | -0.28(-5.65%) |
Jun 10, 2024 | 4.890 | 5.000 | 4.760 | 4.960 | 389,337 | +0.10(+2.06%) |
Jun 07, 2024 | 4.790 | 4.950 | 4.665 | 4.860 | 249,522 | +0.03(+0.62%) |
Jun 06, 2024 | 4.720 | 5.005 | 4.585 | 4.830 | 657,065 | +0.24(+5.23%) |
Jun 05, 2024 | 4.490 | 4.640 | 4.450 | 4.590 | 234,448 | +0.13(+2.91%) |
Jun 04, 2024 | 4.410 | 4.520 | 4.320 | 4.460 | 285,214 | +0.02(+0.45%) |
Jun 03, 2024 | 4.500 | 4.530 | 4.330 | 4.440 | 235,713 | -0.04(-0.89%) |
May 31, 2024 | 4.650 | 4.725 | 4.380 | 4.480 | 325,258 | -0.17(-3.66%) |
May 30, 2024 | 4.700 | 4.725 | 4.600 | 4.650 | 184,287 | -0.03(-0.64%) |
May 29, 2024 | 4.760 | 4.810 | 4.660 | 4.680 | 258,427 | -0.15(-3.11%) |
May 28, 2024 | 4.550 | 4.860 | 4.450 | 4.830 | 538,783 | +0.29(+6.39%) |
May 24, 2024 | 4.470 | 4.610 | 4.435 | 4.540 | 252,425 | +0.00(+0.00%) |
May 23, 2024 | 4.640 | 4.650 | 4.490 | 4.540 | 225,073 | -0.06(-1.30%) |
May 22, 2024 | 4.630 | 4.845 | 4.530 | 4.600 | 483,295 | -0.02(-0.43%) |
May 21, 2024 | 4.730 | 4.900 | 4.540 | 4.620 | 298,121 | -0.13(-2.74%) |
May 20, 2024 | 4.660 | 4.775 | 4.612 | 4.750 | 245,837 | +0.08(+1.71%) |
May 17, 2024 | 4.850 | 4.885 | 4.660 | 4.670 | 271,236 | -0.13(-2.71%) |
May 16, 2024 | 4.760 | 4.880 | 4.734 | 4.800 | 276,372 | +0.03(+0.63%) |
May 15, 2024 | 4.580 | 4.790 | 4.545 | 4.770 | 352,512 | +0.23(+5.07%) |
May 14, 2024 | 4.740 | 4.825 | 4.540 | 4.540 | 581,180 | -0.17(-3.61%) |
May 13, 2024 | 4.740 | 4.820 | 4.675 | 4.710 | 194,081 | -0.03(-0.63%) |
May 10, 2024 | 4.700 | 4.785 | 4.600 | 4.740 | 358,721 | +0.01(+0.21%) |
May 09, 2024 | 4.690 | 4.790 | 4.450 | 4.730 | 896,263 | +0.09(+1.94%) |
May 08, 2024 | 3.940 | 5.140 | 3.940 | 4.640 | 2,824,909 | +0.71(+18.07%) |
May 07, 2024 | 3.900 | 3.952 | 3.790 | 3.930 | 315,268 | +0.02(+0.51%) |
May 06, 2024 | 3.780 | 3.915 | 3.780 | 3.910 | 371,165 | +0.14(+3.71%) |
May 03, 2024 | 3.950 | 3.950 | 3.740 | 3.770 | 477,877 | -0.06(-1.57%) |
May 02, 2024 | 3.800 | 3.848 | 3.620 | 3.830 | 517,179 | +0.05(+1.32%) |
May 01, 2024 | 3.640 | 3.900 | 3.610 | 3.780 | 651,479 | +0.15(+4.13%) |
Apr 30, 2024 | 3.650 | 3.710 | 3.570 | 3.630 | 516,032 | -0.03(-0.82%) |
Apr 29, 2024 | 3.700 | 3.780 | 3.630 | 3.660 | 341,756 | -0.05(-1.35%) |
Apr 26, 2024 | 3.670 | 3.740 | 3.585 | 3.710 | 340,219 | +0.02(+0.54%) |
Apr 25, 2024 | 3.670 | 3.750 | 3.600 | 3.690 | 429,356 | -0.05(-1.34%) |
Apr 24, 2024 | 3.770 | 3.800 | 3.671 | 3.740 | 380,299 | -0.06(-1.58%) |
Apr 23, 2024 | 3.970 | 4.115 | 3.780 | 3.800 | 569,042 | -0.16(-4.04%) |
Apr 22, 2024 | 3.960 | 3.970 | 3.865 | 3.960 | 748,618 | +0.01(+0.25%) |
Apr 19, 2024 | 3.850 | 3.970 | 3.810 | 3.950 | 534,111 | +0.07(+1.80%) |
Apr 18, 2024 | 3.940 | 3.940 | 3.820 | 3.880 | 529,592 | -0.06(-1.52%) |
Apr 17, 2024 | 3.990 | 4.005 | 3.870 | 3.940 | 825,008 | -0.05(-1.25%) |
Apr 16, 2024 | 3.850 | 4.005 | 3.820 | 3.990 | 500,155 | +0.11(+2.84%) |
Apr 15, 2024 | 4.000 | 4.000 | 3.840 | 3.880 | 279,668 | -0.12(-3.00%) |
Apr 12, 2024 | 4.120 | 4.150 | 4.000 | 4.000 | 513,140 | -0.13(-3.15%) |
Apr 11, 2024 | 4.090 | 4.145 | 4.045 | 4.130 | 284,952 | +0.04(+0.98%) |
Apr 10, 2024 | 4.100 | 4.175 | 4.070 | 4.090 | 351,252 | -0.06(-1.45%) |
Apr 09, 2024 | 4.140 | 4.225 | 4.120 | 4.150 | 269,215 | +0.01(+0.24%) |
Apr 08, 2024 | 4.130 | 4.195 | 4.100 | 4.140 | 171,261 | -0.01(-0.24%) |
Apr 05, 2024 | 4.120 | 4.230 | 4.070 | 4.150 | 285,152 | +0.03(+0.73%) |
Apr 04, 2024 | 4.250 | 4.270 | 4.095 | 4.120 | 860,469 | -0.13(-3.06%) |
Apr 03, 2024 | 4.060 | 4.260 | 4.050 | 4.250 | 608,690 | +0.14(+3.41%) |
Apr 02, 2024 | 4.220 | 4.220 | 4.065 | 4.110 | 407,684 | -0.08(-1.91%) |