Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 5.070 | 5.230 | 4.620 | 5.160 | 49,348 | +0.03(+0.58%) |
Jun 18, 2024 | 5.230 | 5.230 | 5.030 | 5.130 | 60,640 | -0.01(-0.19%) |
Jun 17, 2024 | 5.250 | 5.250 | 5.090 | 5.140 | 12,139 | -0.05(-0.96%) |
Jun 14, 2024 | 5.200 | 5.200 | 5.050 | 5.190 | 23,462 | +0.04(+0.78%) |
Jun 13, 2024 | 5.140 | 5.250 | 5.080 | 5.150 | 10,641 | -0.03(-0.58%) |
Jun 12, 2024 | 5.210 | 5.210 | 5.020 | 5.180 | 7,768 | +0.09(+1.77%) |
Jun 11, 2024 | 5.020 | 5.140 | 5.010 | 5.090 | 6,665 | +0.01(+0.20%) |
Jun 10, 2024 | 4.940 | 5.120 | 4.940 | 5.080 | 10,154 | +0.12(+2.42%) |
Jun 07, 2024 | 4.920 | 5.020 | 4.850 | 4.960 | 108,590 | +0.03(+0.61%) |
Jun 06, 2024 | 4.740 | 4.940 | 4.700 | 4.930 | 24,608 | +0.24(+5.12%) |
Jun 05, 2024 | 4.580 | 4.840 | 4.580 | 4.690 | 18,488 | +0.04(+0.86%) |
Jun 04, 2024 | 4.580 | 4.650 | 4.530 | 4.650 | 14,678 | +0.09(+1.97%) |
Jun 03, 2024 | 4.320 | 4.610 | 4.320 | 4.560 | 3,353 | +0.22(+5.07%) |
May 31, 2024 | 4.450 | 4.510 | 4.320 | 4.340 | 19,252 | -0.09(-2.03%) |
May 30, 2024 | 4.470 | 4.600 | 4.430 | 4.430 | 9,574 | +0.01(+0.23%) |
May 29, 2024 | 4.480 | 4.680 | 4.340 | 4.420 | 5,957 | -0.09(-2.00%) |
May 28, 2024 | 4.650 | 4.700 | 4.400 | 4.510 | 25,779 | -0.20(-4.25%) |
May 24, 2024 | 4.850 | 4.860 | 4.561 | 4.710 | 19,661 | -0.12(-2.48%) |
May 23, 2024 | 4.820 | 4.940 | 4.610 | 4.830 | 54,494 | +0.23(+5.00%) |
May 22, 2024 | 4.360 | 4.710 | 4.350 | 4.600 | 18,253 | +0.19(+4.31%) |
May 21, 2024 | 4.220 | 4.460 | 4.200 | 4.410 | 22,070 | -0.09(-2.00%) |
May 20, 2024 | 4.260 | 4.500 | 4.260 | 4.500 | 15,441 | +0.27(+6.38%) |
May 17, 2024 | 4.150 | 4.330 | 4.150 | 4.230 | 23,250 | +0.07(+1.68%) |
May 16, 2024 | 4.120 | 4.160 | 4.120 | 4.160 | 1,379 | +0.03(+0.73%) |
May 15, 2024 | 4.080 | 4.171 | 4.080 | 4.130 | 3,622 | +0.01(+0.24%) |
May 14, 2024 | 4.080 | 4.145 | 4.080 | 4.120 | 15,765 | +0.00(+0.00%) |
May 13, 2024 | 4.050 | 4.190 | 4.010 | 4.120 | 21,801 | +0.08(+1.98%) |
May 10, 2024 | 4.050 | 4.090 | 4.000 | 4.040 | 46,147 | -0.06(-1.46%) |
May 09, 2024 | 4.090 | 4.112 | 3.966 | 4.100 | 14,297 | +0.00(+0.00%) |
May 08, 2024 | 4.050 | 4.100 | 4.010 | 4.100 | 4,586 | +0.07(+1.74%) |
May 07, 2024 | 4.010 | 4.086 | 3.960 | 4.030 | 23,248 | +0.00(+0.00%) |
May 06, 2024 | 4.030 | 4.110 | 4.000 | 4.030 | 20,141 | -0.04(-0.98%) |
May 03, 2024 | 4.120 | 4.120 | 3.953 | 4.070 | 6,995 | +0.02(+0.49%) |
May 02, 2024 | 3.860 | 4.060 | 3.860 | 4.050 | 32,202 | +0.21(+5.47%) |
May 01, 2024 | 3.810 | 3.860 | 3.770 | 3.840 | 39,923 | +0.02(+0.52%) |
Apr 30, 2024 | 3.650 | 3.860 | 3.630 | 3.820 | 32,679 | +0.22(+6.11%) |
Apr 29, 2024 | 3.760 | 3.780 | 3.600 | 3.600 | 138,703 | -0.15(-4.00%) |
Apr 26, 2024 | 3.750 | 3.750 | 3.590 | 3.750 | 40,794 | +0.10(+2.74%) |
Apr 25, 2024 | 3.680 | 3.800 | 3.640 | 3.650 | 132,167 | -0.09(-2.41%) |
Apr 24, 2024 | 3.780 | 3.780 | 3.640 | 3.740 | 92,459 | -0.01(-0.27%) |
Apr 23, 2024 | 3.680 | 3.810 | 3.600 | 3.750 | 128,347 | +0.11(+3.02%) |
Apr 22, 2024 | 3.730 | 3.790 | 3.590 | 3.640 | 86,085 | -0.09(-2.41%) |
Apr 19, 2024 | 3.600 | 3.740 | 3.595 | 3.730 | 11,318 | +0.08(+2.19%) |
Apr 18, 2024 | 3.700 | 3.750 | 3.650 | 3.650 | 14,294 | -0.02(-0.54%) |
Apr 17, 2024 | 3.750 | 3.880 | 3.650 | 3.670 | 12,734 | -0.08(-2.13%) |
Apr 16, 2024 | 3.750 | 3.780 | 3.690 | 3.750 | 29,632 | +0.00(+0.00%) |
Apr 15, 2024 | 3.710 | 3.820 | 3.622 | 3.750 | 5,394 | +0.03(+0.81%) |
Apr 12, 2024 | 3.780 | 3.885 | 3.720 | 3.720 | 6,803 | -0.05(-1.33%) |
Apr 11, 2024 | 3.810 | 3.990 | 3.760 | 3.770 | 5,444 | +0.01(+0.27%) |
Apr 10, 2024 | 3.830 | 3.900 | 3.760 | 3.760 | 7,484 | -0.07(-1.83%) |
Apr 09, 2024 | 3.740 | 3.850 | 3.730 | 3.830 | 1,644 | +0.11(+2.96%) |
Apr 08, 2024 | 3.650 | 3.890 | 3.650 | 3.720 | 28,662 | +0.00(+0.00%) |
Apr 05, 2024 | 3.780 | 3.820 | 3.660 | 3.720 | 18,978 | -0.03(-0.80%) |
Apr 04, 2024 | 3.800 | 3.910 | 3.750 | 3.750 | 10,096 | -0.08(-2.09%) |
Apr 03, 2024 | 3.840 | 3.901 | 3.790 | 3.830 | 3,190 | -0.01(-0.26%) |
Apr 02, 2024 | 3.750 | 3.860 | 3.750 | 3.840 | 1,680 | +0.06(+1.59%) |