Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 4.410 | 4.630 | 4.410 | 4.470 | 817,160 | +0.06(+1.36%) |
Jun 21, 2024 | 4.400 | 4.450 | 4.351 | 4.410 | 617,043 | -0.04(-0.90%) |
Jun 20, 2024 | 4.620 | 4.670 | 4.405 | 4.450 | 815,512 | -0.20(-4.30%) |
Jun 18, 2024 | 4.260 | 4.779 | 4.232 | 4.650 | 1,662,626 | +0.36(+8.39%) |
Jun 17, 2024 | 4.450 | 4.510 | 4.265 | 4.290 | 787,917 | -0.18(-4.03%) |
Jun 14, 2024 | 4.560 | 4.590 | 4.395 | 4.470 | 965,660 | -0.10(-2.19%) |
Jun 13, 2024 | 4.760 | 4.940 | 4.535 | 4.570 | 1,543,237 | -0.19(-4.09%) |
Jun 12, 2024 | 4.720 | 4.970 | 4.710 | 4.765 | 1,876,028 | +0.04(+0.95%) |
Jun 11, 2024 | 4.730 | 4.748 | 4.590 | 4.720 | 823,203 | -0.03(-0.63%) |
Jun 10, 2024 | 4.700 | 4.780 | 4.660 | 4.750 | 696,810 | +0.00(+0.00%) |
Jun 07, 2024 | 4.430 | 4.790 | 4.360 | 4.750 | 2,765,768 | +0.26(+5.91%) |
Jun 06, 2024 | 4.140 | 4.630 | 4.080 | 4.485 | 4,052,064 | +0.27(+6.28%) |
Jun 05, 2024 | 4.340 | 4.470 | 4.040 | 4.220 | 2,843,530 | +0.17(+4.20%) |
Jun 04, 2024 | 4.130 | 4.445 | 4.050 | 4.050 | 2,618,328 | -0.06(-1.46%) |
Jun 03, 2024 | 4.260 | 4.340 | 4.075 | 4.110 | 707,901 | -0.14(-3.29%) |
May 31, 2024 | 4.120 | 4.290 | 4.110 | 4.250 | 2,242,849 | +0.11(+2.53%) |
May 30, 2024 | 4.220 | 4.275 | 4.105 | 4.145 | 785,162 | -0.12(-2.93%) |
May 29, 2024 | 4.160 | 4.310 | 4.130 | 4.270 | 925,361 | +0.01(+0.23%) |
May 28, 2024 | 4.110 | 4.460 | 4.110 | 4.260 | 2,800,687 | +0.14(+3.40%) |
May 24, 2024 | 4.000 | 4.180 | 4.000 | 4.120 | 1,238,552 | +0.05(+1.23%) |
May 23, 2024 | 4.150 | 4.180 | 4.020 | 4.070 | 750,141 | -0.09(-2.16%) |
May 22, 2024 | 4.170 | 4.205 | 4.090 | 4.160 | 895,866 | -0.01(-0.24%) |
May 21, 2024 | 4.380 | 4.380 | 4.140 | 4.170 | 1,426,297 | -0.30(-6.82%) |
May 20, 2024 | 4.490 | 4.590 | 4.420 | 4.475 | 1,038,158 | -0.03(-0.67%) |
May 17, 2024 | 4.420 | 4.725 | 4.410 | 4.505 | 3,315,359 | +0.08(+1.92%) |
May 16, 2024 | 4.310 | 4.465 | 4.270 | 4.420 | 1,152,130 | +0.13(+3.03%) |
May 15, 2024 | 4.370 | 4.380 | 4.180 | 4.290 | 826,725 | +0.00(+0.00%) |
May 14, 2024 | 4.100 | 4.315 | 4.100 | 4.290 | 1,136,897 | +0.11(+2.63%) |
May 13, 2024 | 3.900 | 4.270 | 3.900 | 4.180 | 2,307,669 | +0.39(+10.29%) |
May 10, 2024 | 3.920 | 4.000 | 3.780 | 3.790 | 850,983 | -0.06(-1.56%) |
May 09, 2024 | 3.950 | 4.080 | 3.830 | 3.850 | 700,053 | +0.06(+1.58%) |
May 08, 2024 | 3.770 | 3.880 | 3.750 | 3.790 | 912,982 | -0.12(-3.07%) |
May 07, 2024 | 3.920 | 3.990 | 3.840 | 3.910 | 1,063,810 | -0.06(-1.51%) |
May 06, 2024 | 3.990 | 4.120 | 3.960 | 3.970 | 1,314,997 | +0.05(+1.28%) |
May 03, 2024 | 4.030 | 4.115 | 3.860 | 3.920 | 1,345,088 | -0.10(-2.49%) |
May 02, 2024 | 3.840 | 4.125 | 3.760 | 4.020 | 3,191,845 | +0.35(+9.69%) |
May 01, 2024 | 3.530 | 3.750 | 3.530 | 3.665 | 1,054,804 | +0.14(+3.97%) |
Apr 30, 2024 | 3.540 | 3.565 | 3.490 | 3.525 | 710,979 | -0.06(-1.81%) |
Apr 29, 2024 | 3.620 | 3.660 | 3.480 | 3.590 | 1,300,979 | +0.04(+1.13%) |
Apr 26, 2024 | 3.410 | 3.555 | 3.400 | 3.550 | 1,800,385 | +0.28(+8.56%) |
Apr 25, 2024 | 3.300 | 3.310 | 3.260 | 3.270 | 457,425 | -0.08(-2.39%) |
Apr 24, 2024 | 3.460 | 3.529 | 3.320 | 3.350 | 807,311 | -0.03(-0.89%) |
Apr 23, 2024 | 3.280 | 3.410 | 3.245 | 3.380 | 1,021,685 | +0.17(+5.30%) |
Apr 22, 2024 | 3.170 | 3.220 | 3.140 | 3.210 | 372,738 | +0.06(+1.90%) |
Apr 19, 2024 | 3.100 | 3.160 | 3.100 | 3.150 | 532,050 | +0.00(+0.00%) |
Apr 18, 2024 | 3.190 | 3.220 | 3.150 | 3.150 | 351,662 | -0.01(-0.32%) |
Apr 17, 2024 | 3.150 | 3.210 | 3.140 | 3.160 | 556,990 | +0.02(+0.64%) |
Apr 16, 2024 | 3.160 | 3.180 | 3.105 | 3.140 | 678,066 | -0.04(-1.26%) |
Apr 15, 2024 | 3.310 | 3.330 | 3.180 | 3.180 | 821,534 | -0.11(-3.34%) |
Apr 12, 2024 | 3.350 | 3.360 | 3.280 | 3.290 | 636,998 | -0.10(-2.95%) |
Apr 11, 2024 | 3.450 | 3.460 | 3.340 | 3.390 | 561,601 | +0.00(+0.00%) |
Apr 10, 2024 | 3.500 | 3.562 | 3.380 | 3.390 | 1,142,387 | -0.15(-4.24%) |
Apr 09, 2024 | 3.520 | 3.570 | 3.475 | 3.540 | 680,220 | +0.06(+1.72%) |
Apr 08, 2024 | 3.380 | 3.530 | 3.380 | 3.480 | 1,194,717 | +0.13(+3.88%) |
Apr 05, 2024 | 3.330 | 3.410 | 3.300 | 3.350 | 846,457 | +0.03(+0.90%) |
Apr 04, 2024 | 3.380 | 3.440 | 3.320 | 3.320 | 1,080,528 | +0.00(+0.00%) |
Apr 03, 2024 | 3.300 | 3.360 | 3.298 | 3.320 | 1,335,018 | -0.03(-0.90%) |
Apr 02, 2024 | 3.420 | 3.430 | 3.350 | 3.350 | 1,100,398 | -0.10(-2.90%) |