Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 3.809 | 3.809 | 3.751 | 3.790 | 1,445,677 | -0.03(-0.77%) |
Jun 10, 2024 | 3.790 | 3.848 | 3.766 | 3.819 | 951,748 | +0.02(+0.51%) |
Jun 07, 2024 | 3.858 | 3.887 | 3.780 | 3.800 | 755,983 | -0.06(-1.52%) |
Jun 06, 2024 | 3.907 | 3.936 | 3.858 | 3.858 | 920,942 | -0.07(-1.74%) |
Jun 05, 2024 | 3.946 | 3.946 | 3.878 | 3.926 | 1,364,485 | +0.00(+0.00%) |
Jun 04, 2024 | 3.907 | 3.926 | 3.848 | 3.926 | 447,819 | +0.02(+0.50%) |
Jun 03, 2024 | 3.878 | 3.917 | 3.829 | 3.907 | 920,987 | +0.06(+1.52%) |
May 31, 2024 | 3.819 | 3.858 | 3.751 | 3.848 | 963,203 | +0.04(+1.02%) |
May 30, 2024 | 3.771 | 3.809 | 3.761 | 3.809 | 576,587 | +0.08(+2.09%) |
May 29, 2024 | 3.790 | 3.800 | 3.693 | 3.732 | 1,652,226 | -0.07(-1.79%) |
May 28, 2024 | 3.858 | 3.878 | 3.780 | 3.800 | 783,787 | -0.04(-1.02%) |
May 24, 2024 | 3.809 | 3.848 | 3.780 | 3.839 | 655,232 | +0.07(+1.81%) |
May 23, 2024 | 3.907 | 3.907 | 3.722 | 3.771 | 2,443,873 | -0.12(-3.01%) |
May 22, 2024 | 3.956 | 3.956 | 3.878 | 3.887 | 751,224 | -0.08(-1.97%) |
May 21, 2024 | 3.946 | 4.009 | 3.946 | 3.965 | 673,802 | +0.00(+0.00%) |
May 20, 2024 | 3.946 | 3.975 | 3.917 | 3.965 | 618,611 | +0.02(+0.49%) |
May 17, 2024 | 3.907 | 3.985 | 3.892 | 3.946 | 911,533 | -0.02(-0.49%) |
May 16, 2024 | 3.926 | 4.024 | 3.887 | 3.965 | 1,348,718 | +0.05(+1.24%) |
May 15, 2024 | 3.936 | 3.936 | 3.878 | 3.917 | 750,487 | -0.01(-0.25%) |
May 14, 2024 | 3.936 | 3.965 | 3.878 | 3.926 | 759,755 | +0.02(+0.50%) |
May 13, 2024 | 3.907 | 3.936 | 3.887 | 3.907 | 952,916 | +0.03(+0.75%) |
May 10, 2024 | 3.946 | 3.961 | 3.878 | 3.878 | 954,972 | -0.06(-1.48%) |
May 09, 2024 | 3.917 | 3.946 | 3.907 | 3.936 | 1,018,959 | +0.01(+0.25%) |
May 08, 2024 | 3.839 | 3.946 | 3.819 | 3.926 | 1,200,578 | +0.07(+1.77%) |
May 07, 2024 | 3.868 | 3.907 | 3.829 | 3.858 | 867,098 | -0.03(-0.75%) |
May 06, 2024 | 3.897 | 3.946 | 3.868 | 3.887 | 1,316,320 | +0.05(+1.27%) |
May 03, 2024 | 3.907 | 3.926 | 3.839 | 3.839 | 839,080 | -0.03(-0.76%) |
May 02, 2024 | 3.887 | 3.917 | 3.839 | 3.868 | 1,083,731 | +0.01(+0.25%) |
May 01, 2024 | 3.878 | 3.917 | 3.819 | 3.858 | 1,400,526 | +0.01(+0.25%) |
Apr 30, 2024 | 3.848 | 3.931 | 3.800 | 3.848 | 1,168,197 | -0.03(-0.75%) |
Apr 29, 2024 | 3.956 | 4.063 | 3.848 | 3.878 | 1,608,175 | -0.07(-1.73%) |
Apr 26, 2024 | 3.907 | 3.999 | 3.892 | 3.946 | 2,807,109 | +0.04(+1.00%) |
Apr 25, 2024 | 3.595 | 3.980 | 3.566 | 3.907 | 2,656,969 | +0.27(+7.51%) |
Apr 24, 2024 | 3.576 | 3.644 | 3.546 | 3.634 | 1,112,036 | +0.02(+0.54%) |
Apr 23, 2024 | 3.507 | 3.624 | 3.498 | 3.615 | 1,457,982 | +0.08(+2.20%) |
Apr 22, 2024 | 3.400 | 3.546 | 3.381 | 3.537 | 1,093,781 | +0.14(+4.01%) |
Apr 19, 2024 | 3.352 | 3.439 | 3.342 | 3.400 | 1,610,865 | +0.04(+1.16%) |
Apr 18, 2024 | 3.313 | 3.410 | 3.274 | 3.361 | 1,684,079 | +0.08(+2.37%) |
Apr 17, 2024 | 3.410 | 3.410 | 3.264 | 3.283 | 1,224,790 | -0.09(-2.60%) |
Apr 16, 2024 | 3.225 | 3.381 | 3.166 | 3.371 | 5,564,197 | +0.13(+3.90%) |
Apr 15, 2024 | 3.361 | 3.381 | 3.205 | 3.244 | 1,314,526 | -0.08(-2.35%) |
Apr 12, 2024 | 3.332 | 3.376 | 3.313 | 3.322 | 1,300,512 | -0.03(-0.87%) |
Apr 11, 2024 | 3.371 | 3.400 | 3.342 | 3.352 | 1,260,121 | -0.01(-0.29%) |
Apr 10, 2024 | 3.352 | 3.391 | 3.283 | 3.361 | 1,181,622 | -0.04(-1.15%) |
Apr 09, 2024 | 3.410 | 3.439 | 3.391 | 3.400 | 1,594,828 | +0.01(+0.29%) |
Apr 08, 2024 | 3.400 | 3.425 | 3.381 | 3.391 | 746,589 | +0.00(+0.00%) |
Apr 05, 2024 | 3.439 | 3.439 | 3.332 | 3.391 | 1,205,243 | -0.05(-1.42%) |
Apr 04, 2024 | 3.400 | 3.478 | 3.371 | 3.439 | 1,425,404 | +0.05(+1.44%) |
Apr 03, 2024 | 3.264 | 3.400 | 3.264 | 3.391 | 1,980,890 | +0.11(+3.26%) |
Apr 02, 2024 | 3.322 | 3.342 | 3.266 | 3.283 | 564,291 | -0.05(-1.46%) |