Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 3.790 | 3.810 | 3.705 | 3.750 | 5,765,882 | +0.01(+0.27%) |
Jun 27, 2024 | 3.770 | 3.840 | 3.730 | 3.740 | 4,817,674 | +0.02(+0.54%) |
Jun 26, 2024 | 3.640 | 3.750 | 3.630 | 3.720 | 6,716,032 | +0.03(+0.81%) |
Jun 25, 2024 | 3.690 | 3.730 | 3.640 | 3.690 | 5,518,267 | -0.03(-0.81%) |
Jun 24, 2024 | 3.710 | 3.745 | 3.670 | 3.720 | 4,440,259 | +0.02(+0.54%) |
Jun 21, 2024 | 3.840 | 3.850 | 3.670 | 3.700 | 13,024,312 | -0.13(-3.39%) |
Jun 20, 2024 | 3.790 | 3.845 | 3.750 | 3.830 | 8,369,746 | +0.08(+2.13%) |
Jun 18, 2024 | 3.600 | 3.806 | 3.600 | 3.750 | 8,935,915 | +0.15(+4.17%) |
Jun 17, 2024 | 3.570 | 3.650 | 3.555 | 3.600 | 5,742,494 | -0.02(-0.55%) |
Jun 14, 2024 | 3.630 | 3.640 | 3.530 | 3.620 | 9,402,267 | +0.07(+1.97%) |
Jun 13, 2024 | 3.610 | 3.670 | 3.530 | 3.550 | 6,660,146 | -0.09(-2.47%) |
Jun 12, 2024 | 3.740 | 3.765 | 3.610 | 3.640 | 6,590,360 | +0.03(+0.83%) |
Jun 11, 2024 | 3.610 | 3.690 | 3.580 | 3.610 | 8,020,885 | -0.05(-1.37%) |
Jun 10, 2024 | 3.630 | 3.710 | 3.575 | 3.660 | 7,305,591 | +0.08(+2.23%) |
Jun 07, 2024 | 3.830 | 3.840 | 3.560 | 3.580 | 12,802,019 | -0.40(-10.05%) |
Jun 06, 2024 | 3.870 | 4.020 | 3.860 | 3.980 | 9,501,927 | +0.15(+3.92%) |
Jun 05, 2024 | 3.740 | 3.870 | 3.730 | 3.830 | 8,702,491 | +0.12(+3.23%) |
Jun 04, 2024 | 3.790 | 3.800 | 3.670 | 3.710 | 10,782,509 | -0.14(-3.64%) |
Jun 03, 2024 | 3.940 | 3.960 | 3.840 | 3.850 | 7,458,468 | -0.10(-2.53%) |
May 31, 2024 | 4.100 | 4.150 | 3.930 | 3.950 | 11,696,738 | -0.07(-1.74%) |
May 30, 2024 | 4.000 | 4.110 | 3.990 | 4.020 | 12,435,770 | +0.03(+0.75%) |
May 29, 2024 | 4.050 | 4.150 | 3.980 | 3.990 | 9,243,592 | -0.10(-2.44%) |
May 28, 2024 | 4.120 | 4.170 | 4.060 | 4.090 | 9,510,608 | +0.09(+2.25%) |
May 24, 2024 | 3.950 | 4.060 | 3.945 | 4.000 | 20,910,808 | +0.13(+3.36%) |
May 23, 2024 | 4.030 | 4.060 | 3.850 | 3.870 | 12,299,475 | -0.14(-3.49%) |
May 22, 2024 | 4.110 | 4.160 | 3.910 | 4.010 | 20,642,848 | -0.48(-10.69%) |
May 21, 2024 | 4.510 | 4.540 | 4.440 | 4.490 | 6,869,679 | -0.04(-0.88%) |
May 20, 2024 | 4.530 | 4.590 | 4.480 | 4.530 | 7,124,603 | +0.01(+0.22%) |
May 17, 2024 | 4.500 | 4.595 | 4.445 | 4.520 | 9,865,847 | +0.12(+2.73%) |
May 16, 2024 | 4.440 | 4.480 | 4.390 | 4.400 | 7,188,766 | -0.08(-1.79%) |
May 15, 2024 | 4.500 | 4.550 | 4.350 | 4.480 | 9,313,098 | +0.04(+0.90%) |
May 14, 2024 | 4.250 | 4.460 | 4.230 | 4.440 | 11,194,425 | +0.23(+5.46%) |
May 13, 2024 | 4.260 | 4.350 | 4.150 | 4.210 | 11,437,590 | -0.09(-2.09%) |
May 10, 2024 | 4.000 | 4.350 | 3.990 | 4.300 | 24,496,264 | +0.45(+11.69%) |
May 09, 2024 | 3.800 | 3.850 | 3.760 | 3.850 | 7,238,428 | +0.07(+1.85%) |
May 08, 2024 | 3.790 | 3.820 | 3.730 | 3.780 | 3,992,435 | -0.01(-0.26%) |
May 07, 2024 | 3.730 | 3.790 | 3.690 | 3.790 | 5,361,404 | +0.05(+1.34%) |
May 06, 2024 | 3.710 | 3.770 | 3.690 | 3.740 | 4,936,285 | +0.15(+4.18%) |
May 03, 2024 | 3.690 | 3.700 | 3.570 | 3.590 | 4,798,548 | -0.07(-1.91%) |
May 02, 2024 | 3.590 | 3.720 | 3.580 | 3.660 | 5,991,875 | +0.04(+1.10%) |
May 01, 2024 | 3.600 | 3.730 | 3.540 | 3.620 | 7,622,517 | +0.06(+1.69%) |
Apr 30, 2024 | 3.640 | 3.740 | 3.550 | 3.560 | 6,639,150 | -0.24(-6.32%) |
Apr 29, 2024 | 3.780 | 3.855 | 3.710 | 3.800 | 6,545,039 | +0.02(+0.53%) |
Apr 26, 2024 | 3.750 | 3.800 | 3.695 | 3.780 | 4,564,055 | +0.07(+1.89%) |
Apr 25, 2024 | 3.600 | 3.800 | 3.585 | 3.710 | 10,663,390 | +0.11(+3.06%) |
Apr 24, 2024 | 3.670 | 3.710 | 3.600 | 3.600 | 6,968,902 | -0.11(-2.96%) |
Apr 23, 2024 | 3.480 | 3.775 | 3.460 | 3.710 | 14,980,503 | +0.22(+6.30%) |
Apr 22, 2024 | 3.540 | 3.639 | 3.440 | 3.490 | 12,428,244 | -0.17(-4.64%) |
Apr 19, 2024 | 3.640 | 3.750 | 3.620 | 3.660 | 8,042,268 | +0.02(+0.55%) |
Apr 18, 2024 | 3.750 | 3.775 | 3.610 | 3.640 | 9,808,600 | -0.02(-0.55%) |
Apr 17, 2024 | 3.600 | 3.730 | 3.575 | 3.660 | 14,344,832 | +0.12(+3.39%) |
Apr 16, 2024 | 3.500 | 3.610 | 3.475 | 3.540 | 13,002,813 | -0.03(-0.84%) |
Apr 15, 2024 | 3.650 | 3.655 | 3.520 | 3.570 | 17,176,432 | -0.04(-1.11%) |
Apr 12, 2024 | 3.830 | 3.920 | 3.580 | 3.610 | 24,671,596 | -0.15(-3.99%) |
Apr 11, 2024 | 3.670 | 3.840 | 3.645 | 3.760 | 14,698,731 | +0.14(+3.87%) |
Apr 10, 2024 | 3.540 | 3.655 | 3.500 | 3.620 | 11,369,840 | -0.04(-1.09%) |
Apr 09, 2024 | 3.630 | 3.765 | 3.585 | 3.660 | 11,392,303 | +0.06(+1.67%) |
Apr 08, 2024 | 3.770 | 3.810 | 3.562 | 3.600 | 12,422,386 | -0.12(-3.23%) |
Apr 05, 2024 | 3.580 | 3.795 | 3.530 | 3.720 | 16,019,527 | +0.12(+3.33%) |
Apr 04, 2024 | 3.590 | 3.700 | 3.570 | 3.600 | 8,750,050 | -0.05(-1.37%) |
Apr 03, 2024 | 3.610 | 3.705 | 3.585 | 3.650 | 9,230,365 | +0.03(+0.83%) |
Apr 02, 2024 | 3.660 | 3.705 | 3.550 | 3.620 | 16,916,804 | -0.03(-0.82%) |