Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 4.220 | 4.340 | 4.220 | 4.260 | 4,782 | +0.10(+2.40%) |
Jun 25, 2024 | 4.210 | 4.320 | 4.160 | 4.160 | 10,204 | -0.05(-1.19%) |
Jun 24, 2024 | 4.160 | 4.400 | 4.160 | 4.210 | 12,019 | +0.05(+1.20%) |
Jun 21, 2024 | 4.180 | 4.390 | 4.160 | 4.160 | 43,185 | -0.08(-1.89%) |
Jun 20, 2024 | 4.320 | 4.390 | 4.240 | 4.240 | 35,806 | -0.05(-1.17%) |
Jun 18, 2024 | 4.460 | 4.500 | 4.290 | 4.290 | 42,843 | -0.17(-3.81%) |
Jun 17, 2024 | 4.500 | 4.500 | 4.450 | 4.460 | 4,836 | -0.04(-0.89%) |
Jun 14, 2024 | 4.500 | 4.500 | 4.442 | 4.500 | 6,151 | +0.00(+0.00%) |
Jun 13, 2024 | 4.490 | 4.500 | 4.490 | 4.500 | 2,675 | +0.01(+0.22%) |
Jun 12, 2024 | 4.500 | 4.600 | 4.490 | 4.490 | 11,024 | -0.06(-1.32%) |
Jun 11, 2024 | 4.500 | 4.550 | 4.461 | 4.550 | 13,336 | +0.08(+1.79%) |
Jun 10, 2024 | 4.470 | 4.510 | 4.470 | 4.470 | 17,319 | -0.02(-0.45%) |
Jun 06, 2024 | 4.490 | 1,198 | +0.00(+0.00%) | |||
Jun 05, 2024 | 4.500 | 4.596 | 4.470 | 4.490 | 9,358 | -0.01(-0.22%) |
Jun 04, 2024 | 4.520 | 4.600 | 4.400 | 4.500 | 16,612 | +0.01(+0.22%) |
Jun 03, 2024 | 4.590 | 4.600 | 4.450 | 4.490 | 60,662 | -0.01(-0.22%) |
May 31, 2024 | 4.350 | 4.500 | 4.350 | 4.500 | 2,166 | +0.18(+4.17%) |
May 30, 2024 | 4.440 | 4.500 | 4.320 | 4.320 | 7,081 | -0.06(-1.37%) |
May 29, 2024 | 4.400 | 4.400 | 4.300 | 4.380 | 8,520 | +0.11(+2.58%) |
May 28, 2024 | 4.300 | 4.400 | 4.270 | 4.270 | 7,093 | -0.03(-0.70%) |
May 24, 2024 | 4.390 | 4.390 | 4.300 | 4.300 | 9,127 | +0.02(+0.47%) |
May 23, 2024 | 4.350 | 4.360 | 4.280 | 4.280 | 7,985 | -0.06(-1.38%) |
May 22, 2024 | 4.430 | 4.430 | 4.340 | 4.340 | 16,196 | -0.06(-1.36%) |
May 21, 2024 | 4.350 | 4.450 | 4.350 | 4.400 | 111,756 | +0.00(+0.00%) |
May 20, 2024 | 4.390 | 4.400 | 4.362 | 4.400 | 2,177 | +0.06(+1.38%) |
May 17, 2024 | 4.400 | 4.400 | 4.270 | 4.340 | 7,558 | +0.04(+0.93%) |
May 16, 2024 | 4.400 | 4.400 | 4.290 | 4.300 | 23,261 | -0.10(-2.27%) |
May 15, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 447 | +0.06(+1.50%) |
May 14, 2024 | 4.390 | 4.400 | 4.335 | 4.335 | 12,106 | +0.00(+0.12%) |
May 13, 2024 | 4.400 | 4.400 | 4.325 | 4.330 | 12,149 | +0.03(+0.70%) |
May 10, 2024 | 4.350 | 4.350 | 4.300 | 4.300 | 865 | +0.00(+0.00%) |
May 09, 2024 | 4.390 | 4.393 | 4.300 | 4.300 | 2,124 | +0.01(+0.23%) |
May 08, 2024 | 4.370 | 4.390 | 4.290 | 4.290 | 7,148 | +0.07(+1.66%) |
May 07, 2024 | 4.364 | 4.400 | 4.220 | 4.220 | 3,865 | -0.04(-0.94%) |
May 06, 2024 | 4.350 | 4.400 | 4.260 | 4.260 | 12,289 | -0.18(-3.99%) |
May 03, 2024 | 4.325 | 4.437 | 4.325 | 4.437 | 426 | +0.13(+2.95%) |
May 02, 2024 | 4.180 | 4.355 | 4.180 | 4.310 | 8,400 | +0.11(+2.62%) |
May 01, 2024 | 4.310 | 4.310 | 4.200 | 4.200 | 521 | -0.05(-1.18%) |
Apr 30, 2024 | 4.330 | 4.400 | 4.200 | 4.250 | 16,580 | -0.12(-2.75%) |
Apr 29, 2024 | 4.280 | 4.400 | 4.180 | 4.370 | 4,017 | +0.12(+2.83%) |
Apr 26, 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 1,361 | +0.07(+1.67%) |
Apr 24, 2024 | 4.180 | 169 | +0.00(+0.00%) | |||
Apr 22, 2024 | 4.180 | 40 | -0.03(-0.71%) | |||
Apr 19, 2024 | 4.290 | 4.290 | 4.200 | 4.210 | 9,633 | +0.03(+0.72%) |
Apr 18, 2024 | 4.010 | 4.245 | 4.010 | 4.180 | 19,006 | +0.00(+0.00%) |
Apr 17, 2024 | 4.180 | 4.180 | 4.180 | 4.180 | 1,177 | +0.17(+4.24%) |
Apr 16, 2024 | 4.200 | 4.200 | 4.000 | 4.010 | 34,642 | -0.04(-1.04%) |
Apr 15, 2024 | 4.292 | 4.297 | 4.052 | 4.052 | 6,115 | -0.21(-4.88%) |
Apr 12, 2024 | 4.100 | 4.260 | 4.100 | 4.260 | 5,239 | +0.06(+1.43%) |
Apr 11, 2024 | 4.160 | 4.250 | 4.160 | 4.200 | 3,858 | +0.13(+3.19%) |
Apr 10, 2024 | 4.110 | 4.165 | 4.070 | 4.070 | 11,546 | -0.04(-0.97%) |
Apr 09, 2024 | 4.152 | 4.152 | 4.110 | 4.110 | 1,479 | +0.04(+0.98%) |
Apr 08, 2024 | 4.120 | 4.120 | 4.060 | 4.070 | 7,230 | -0.04(-0.97%) |
Apr 05, 2024 | 4.130 | 4.180 | 4.110 | 4.110 | 1,841 | -0.13(-3.07%) |
Apr 04, 2024 | 4.200 | 4.240 | 4.110 | 4.240 | 5,830 | +0.09(+2.17%) |
Apr 03, 2024 | 4.320 | 4.320 | 4.150 | 4.150 | 1,456 | -0.06(-1.43%) |
Apr 02, 2024 | 4.245 | 4.245 | 4.100 | 4.210 | 2,964 | +0.08(+1.94%) |