Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 4.380 | 4.450 | 4.380 | 4.440 | 3,601,957 | +0.02(+0.45%) |
Jun 20, 2024 | 4.500 | 4.500 | 4.325 | 4.420 | 7,905,610 | -0.07(-1.56%) |
Jun 18, 2024 | 4.360 | 4.500 | 4.345 | 4.490 | 5,643,766 | +0.04(+0.90%) |
Jun 17, 2024 | 4.405 | 4.450 | 4.320 | 4.450 | 10,900,475 | +0.19(+4.46%) |
Jun 14, 2024 | 4.230 | 4.340 | 4.230 | 4.260 | 3,185,554 | -0.04(-0.93%) |
Jun 13, 2024 | 4.210 | 4.350 | 4.210 | 4.300 | 6,414,043 | +0.08(+1.90%) |
Jun 12, 2024 | 4.320 | 4.360 | 4.130 | 4.220 | 17,493,750 | -0.11(-2.54%) |
Jun 11, 2024 | 4.330 | 4.400 | 4.270 | 4.330 | 4,460,248 | +0.01(+0.23%) |
Jun 10, 2024 | 4.300 | 4.376 | 4.280 | 4.320 | 7,067,960 | +0.01(+0.23%) |
Jun 07, 2024 | 4.340 | 4.450 | 4.300 | 4.310 | 7,593,100 | +0.01(+0.23%) |
Jun 06, 2024 | 4.430 | 4.500 | 4.300 | 4.300 | 4,877,687 | -0.15(-3.37%) |
Jun 05, 2024 | 4.530 | 4.600 | 4.240 | 4.450 | 10,814,518 | -0.13(-2.84%) |
Jun 04, 2024 | 4.620 | 4.630 | 4.560 | 4.580 | 7,603,710 | -0.02(-0.43%) |
Jun 03, 2024 | 4.593 | 4.630 | 4.550 | 4.600 | 6,146,561 | +0.02(+0.44%) |
May 31, 2024 | 4.580 | 4.605 | 4.490 | 4.580 | 6,615,616 | -0.02(-0.43%) |
May 30, 2024 | 4.630 | 4.640 | 2.625 | 4.600 | 4,490,352 | +0.00(+0.00%) |
May 29, 2024 | 4.580 | 4.700 | 4.570 | 4.600 | 23,620,184 | -0.01(-0.22%) |
May 28, 2024 | 4.640 | 4.720 | 4.610 | 4.610 | 6,593,943 | -0.04(-0.86%) |
May 24, 2024 | 4.650 | 4.760 | 4.650 | 4.650 | 3,883,412 | -0.02(-0.43%) |
May 23, 2024 | 4.690 | 4.710 | 4.640 | 4.670 | 3,516,785 | -0.04(-0.85%) |
May 22, 2024 | 4.740 | 4.800 | 4.662 | 4.710 | 2,065,201 | +0.01(+0.21%) |
May 21, 2024 | 4.740 | 4.790 | 3.710 | 4.700 | 2,341,685 | -0.10(-2.08%) |
May 20, 2024 | 4.770 | 4.830 | 3.710 | 4.800 | 4,610,868 | +0.02(+0.42%) |
May 17, 2024 | 4.560 | 4.790 | 4.500 | 4.780 | 6,169,560 | +0.17(+3.77%) |
May 16, 2024 | 4.720 | 4.880 | 4.600 | 4.606 | 5,766,494 | -0.06(-1.36%) |
May 15, 2024 | 4.820 | 4.830 | 4.610 | 4.670 | 5,044,220 | -0.14(-2.91%) |
May 14, 2024 | 4.750 | 4.824 | 4.580 | 4.810 | 8,033,281 | +0.02(+0.42%) |
May 13, 2024 | 4.910 | 4.940 | 4.770 | 4.790 | 6,020,023 | -0.11(-2.24%) |
May 10, 2024 | 4.910 | 4.950 | 4.850 | 4.900 | 4,503,242 | +0.00(+0.00%) |
May 09, 2024 | 4.940 | 4.950 | 4.880 | 4.900 | 4,118,064 | +0.04(+0.82%) |
May 08, 2024 | 4.910 | 4.960 | 4.850 | 4.860 | 5,025,437 | -0.09(-1.82%) |
May 07, 2024 | 4.980 | 4.990 | 4.930 | 4.950 | 4,120,961 | -0.05(-1.00%) |
May 06, 2024 | 5.060 | 5.100 | 4.960 | 5.000 | 6,955,706 | -0.03(-0.60%) |
May 03, 2024 | 5.120 | 5.130 | 5.010 | 5.030 | 4,205,201 | -0.11(-2.14%) |
May 02, 2024 | 4.960 | 5.160 | 4.960 | 5.140 | 10,162,184 | +0.23(+4.68%) |
May 01, 2024 | 4.920 | 4.930 | 4.830 | 4.910 | 9,476,773 | -0.03(-0.61%) |
Apr 30, 2024 | 5.010 | 5.010 | 4.850 | 4.940 | 9,184,584 | -0.04(-0.80%) |
Apr 29, 2024 | 5.020 | 5.040 | 4.810 | 4.980 | 11,688,585 | -0.04(-0.80%) |
Apr 26, 2024 | 4.960 | 5.160 | 4.950 | 5.020 | 21,198,316 | +0.09(+1.83%) |
Apr 25, 2024 | 4.920 | 4.940 | 4.760 | 4.930 | 7,432,342 | +0.01(+0.20%) |
Apr 24, 2024 | 4.880 | 5.000 | 4.880 | 4.920 | 14,087,913 | +0.09(+1.86%) |
Apr 23, 2024 | 4.790 | 4.880 | 4.770 | 4.830 | 8,476,920 | +0.11(+2.33%) |
Apr 22, 2024 | 4.470 | 4.800 | 4.470 | 4.720 | 7,864,494 | +0.30(+6.79%) |
Apr 19, 2024 | 4.680 | 4.740 | 4.380 | 4.420 | 4,986,680 | -0.24(-5.15%) |
Apr 18, 2024 | 4.600 | 4.750 | 4.600 | 4.660 | 4,696,703 | +0.02(+0.43%) |
Apr 17, 2024 | 4.420 | 4.660 | 4.420 | 4.640 | 8,334,115 | +0.18(+4.04%) |
Apr 16, 2024 | 4.590 | 4.650 | 4.260 | 4.460 | 12,595,883 | -0.20(-4.29%) |
Apr 15, 2024 | 4.800 | 4.820 | 4.580 | 4.660 | 10,021,819 | -0.15(-3.12%) |
Apr 12, 2024 | 5.000 | 5.050 | 4.770 | 4.810 | 21,763,976 | -0.11(-2.24%) |
Apr 11, 2024 | 4.760 | 5.090 | 4.760 | 4.920 | 33,874,516 | +0.12(+2.50%) |
Apr 10, 2024 | 4.470 | 4.840 | 4.430 | 4.800 | 23,244,440 | +0.29(+6.43%) |
Apr 09, 2024 | 4.360 | 4.530 | 4.350 | 4.510 | 17,701,036 | +0.07(+1.58%) |
Apr 08, 2024 | 4.410 | 4.490 | 4.350 | 4.440 | 17,861,998 | +0.02(+0.45%) |
Apr 05, 2024 | 4.020 | 4.420 | 4.010 | 4.420 | 19,306,956 | +0.43(+10.78%) |
Apr 04, 2024 | 3.950 | 4.000 | 3.920 | 3.990 | 7,711,385 | +0.04(+1.01%) |
Apr 03, 2024 | 3.980 | 3.990 | 3.930 | 3.950 | 3,545,989 | -0.01(-0.25%) |
Apr 02, 2024 | 3.970 | 4.050 | 3.930 | 3.960 | 11,660,120 | -0.03(-0.69%) |