Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 4.460 | 4.625 | 4.250 | 4.580 | 8,522 | +0.17(+3.85%) |
Jun 12, 2024 | 4.750 | 4.820 | 4.410 | 4.410 | 5,323 | -0.31(-6.57%) |
Jun 11, 2024 | 4.410 | 4.720 | 4.400 | 4.720 | 21,158 | +0.34(+7.76%) |
Jun 10, 2024 | 4.530 | 4.650 | 4.370 | 4.380 | 20,331 | -0.28(-6.01%) |
Jun 07, 2024 | 4.450 | 4.660 | 4.435 | 4.660 | 4,604 | +0.13(+2.87%) |
Jun 06, 2024 | 4.570 | 4.890 | 4.370 | 4.530 | 19,470 | -0.31(-6.40%) |
Jun 05, 2024 | 4.320 | 4.840 | 4.270 | 4.840 | 18,815 | +0.59(+13.88%) |
Jun 04, 2024 | 4.350 | 4.630 | 4.250 | 4.250 | 57,477 | -0.22(-4.92%) |
Jun 03, 2024 | 4.740 | 4.740 | 4.373 | 4.470 | 13,954 | -0.28(-5.89%) |
May 31, 2024 | 4.770 | 4.835 | 4.590 | 4.750 | 10,266 | -0.14(-2.86%) |
May 30, 2024 | 4.850 | 4.940 | 4.744 | 4.890 | 9,001 | -0.04(-0.81%) |
May 29, 2024 | 4.780 | 4.950 | 4.770 | 4.930 | 6,141 | +0.20(+4.23%) |
May 28, 2024 | 4.880 | 5.000 | 4.550 | 4.730 | 9,047 | -0.11(-2.27%) |
May 24, 2024 | 4.530 | 4.840 | 4.500 | 4.840 | 2,895 | +0.33(+7.32%) |
May 23, 2024 | 4.700 | 4.840 | 4.460 | 4.510 | 19,804 | -0.43(-8.70%) |
May 22, 2024 | 4.900 | 4.940 | 4.610 | 4.940 | 21,931 | +0.00(+0.00%) |
May 21, 2024 | 5.040 | 5.060 | 4.860 | 4.940 | 5,012 | +0.13(+2.70%) |
May 20, 2024 | 5.000 | 5.000 | 4.610 | 4.810 | 14,464 | -0.15(-3.02%) |
May 17, 2024 | 4.950 | 4.960 | 4.800 | 4.960 | 4,850 | +0.04(+0.81%) |
May 16, 2024 | 4.500 | 4.920 | 4.500 | 4.920 | 6,144 | +0.32(+6.96%) |
May 15, 2024 | 4.400 | 4.640 | 4.400 | 4.600 | 23,990 | +0.20(+4.55%) |
May 14, 2024 | 4.590 | 4.590 | 4.400 | 4.400 | 4,612 | -0.18(-3.93%) |
May 13, 2024 | 4.590 | 4.590 | 4.580 | 4.580 | 1,057 | -0.01(-0.22%) |
May 10, 2024 | 4.809 | 4.809 | 4.460 | 4.590 | 5,378 | -0.21(-4.37%) |
May 09, 2024 | 4.850 | 4.900 | 4.800 | 4.800 | 3,753 | +0.01(+0.21%) |
May 08, 2024 | 4.830 | 4.830 | 4.633 | 4.790 | 11,445 | +0.04(+0.84%) |
May 07, 2024 | 4.880 | 4.880 | 4.632 | 4.750 | 4,201 | +0.20(+4.40%) |
May 06, 2024 | 4.750 | 4.750 | 4.550 | 4.550 | 957 | -0.23(-4.81%) |
May 03, 2024 | 4.870 | 4.870 | 4.529 | 4.780 | 1,685 | -0.07(-1.44%) |
May 02, 2024 | 4.890 | 4.890 | 4.580 | 4.850 | 3,225 | +0.16(+3.41%) |
May 01, 2024 | 4.523 | 4.871 | 4.520 | 4.690 | 14,228 | -0.21(-4.29%) |
Apr 30, 2024 | 4.670 | 4.930 | 4.450 | 4.900 | 19,423 | +0.22(+4.70%) |
Apr 29, 2024 | 4.610 | 4.680 | 4.530 | 4.680 | 2,360 | +0.08(+1.74%) |
Apr 26, 2024 | 4.300 | 4.600 | 4.290 | 4.600 | 4,828 | +0.31(+7.23%) |
Apr 25, 2024 | 4.290 | 4.290 | 4.250 | 4.290 | 3,241 | -0.05(-1.15%) |
Apr 24, 2024 | 4.350 | 4.350 | 4.280 | 4.340 | 2,430 | -0.21(-4.62%) |
Apr 23, 2024 | 4.350 | 4.550 | 4.350 | 4.550 | 1,978 | -0.04(-0.87%) |
Apr 22, 2024 | 4.460 | 4.700 | 4.420 | 4.590 | 11,349 | -0.01(-0.22%) |
Apr 19, 2024 | 4.470 | 4.600 | 4.470 | 4.600 | 1,548 | +0.08(+1.77%) |
Apr 18, 2024 | 4.940 | 4.940 | 4.430 | 4.520 | 8,745 | -0.42(-8.50%) |
Apr 17, 2024 | 4.920 | 4.990 | 4.730 | 4.940 | 7,861 | +0.02(+0.41%) |
Apr 16, 2024 | 4.360 | 4.930 | 4.170 | 4.920 | 32,128 | +0.38(+8.37%) |
Apr 15, 2024 | 4.690 | 4.760 | 4.248 | 4.540 | 11,348 | -0.12(-2.58%) |
Apr 12, 2024 | 4.140 | 4.720 | 4.075 | 4.660 | 21,195 | +0.66(+16.50%) |
Apr 11, 2024 | 3.500 | 4.210 | 3.500 | 4.000 | 19,171 | +0.41(+11.42%) |
Apr 10, 2024 | 3.810 | 3.920 | 3.520 | 3.590 | 11,846 | -0.34(-8.65%) |
Apr 09, 2024 | 3.830 | 3.930 | 3.780 | 3.930 | 7,478 | -0.07(-1.75%) |
Apr 08, 2024 | 4.050 | 4.110 | 3.770 | 4.000 | 8,392 | -0.19(-4.53%) |
Apr 05, 2024 | 4.180 | 4.200 | 3.880 | 4.190 | 1,966 | +0.01(+0.24%) |
Apr 04, 2024 | 4.150 | 4.180 | 3.750 | 4.180 | 9,084 | +0.11(+2.70%) |
Apr 03, 2024 | 4.000 | 4.150 | 3.880 | 4.070 | 5,315 | +0.20(+5.17%) |
Apr 02, 2024 | 3.800 | 3.870 | 3.720 | 3.870 | 5,448 | +0.17(+4.59%) |