Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 4.420 | 4.510 | 3.375 | 3.840 | 27,584,408 | +0.04(+1.05%) |
Jun 25, 2024 | 3.660 | 3.850 | 3.540 | 3.800 | 1,144,302 | +0.14(+3.83%) |
Jun 24, 2024 | 3.970 | 3.970 | 3.580 | 3.660 | 2,231,322 | -0.22(-5.67%) |
Jun 21, 2024 | 3.740 | 3.970 | 3.670 | 3.880 | 3,520,063 | +0.16(+4.30%) |
Jun 20, 2024 | 3.810 | 3.840 | 3.715 | 3.720 | 854,988 | -0.11(-2.87%) |
Jun 18, 2024 | 3.850 | 3.930 | 3.780 | 3.830 | 896,944 | -0.04(-1.03%) |
Jun 17, 2024 | 4.130 | 4.150 | 3.850 | 3.870 | 1,170,807 | -0.21(-5.15%) |
Jun 14, 2024 | 4.000 | 4.110 | 3.935 | 4.080 | 681,324 | +0.02(+0.49%) |
Jun 13, 2024 | 4.070 | 4.180 | 3.950 | 4.060 | 594,705 | +0.02(+0.50%) |
Jun 12, 2024 | 4.220 | 4.300 | 3.995 | 4.040 | 665,788 | -0.07(-1.70%) |
Jun 11, 2024 | 4.100 | 4.170 | 3.970 | 4.110 | 843,328 | -0.06(-1.44%) |
Jun 10, 2024 | 3.920 | 4.215 | 3.895 | 4.170 | 491,163 | +0.21(+5.30%) |
Jun 07, 2024 | 4.020 | 4.025 | 3.860 | 3.960 | 1,152,404 | -0.06(-1.49%) |
Jun 06, 2024 | 4.240 | 4.240 | 3.980 | 4.020 | 510,565 | -0.22(-5.19%) |
Jun 05, 2024 | 4.060 | 4.240 | 4.000 | 4.240 | 588,113 | +0.22(+5.47%) |
Jun 04, 2024 | 4.050 | 4.050 | 3.840 | 4.020 | 1,144,148 | -0.03(-0.74%) |
Jun 03, 2024 | 4.050 | 4.125 | 3.940 | 4.050 | 1,799,668 | -0.04(-0.98%) |
May 31, 2024 | 4.120 | 4.260 | 4.020 | 4.090 | 2,285,637 | -0.02(-0.49%) |
May 30, 2024 | 4.160 | 4.260 | 4.080 | 4.110 | 756,351 | -0.04(-0.96%) |
May 29, 2024 | 4.100 | 4.165 | 4.000 | 4.150 | 1,005,677 | +0.00(+0.00%) |
May 28, 2024 | 4.130 | 4.170 | 4.000 | 4.150 | 1,085,280 | +0.07(+1.72%) |
May 24, 2024 | 4.200 | 4.270 | 4.075 | 4.080 | 719,046 | -0.09(-2.16%) |
May 23, 2024 | 4.370 | 4.410 | 4.120 | 4.170 | 944,515 | -0.16(-3.70%) |
May 22, 2024 | 4.370 | 4.455 | 4.285 | 4.330 | 779,740 | +0.03(+0.70%) |
May 21, 2024 | 4.220 | 4.330 | 4.200 | 4.300 | 888,162 | +0.13(+3.12%) |
May 20, 2024 | 4.470 | 4.500 | 4.150 | 4.170 | 1,353,270 | -0.31(-6.92%) |
May 17, 2024 | 4.750 | 4.820 | 4.450 | 4.480 | 827,427 | -0.24(-5.08%) |
May 16, 2024 | 4.770 | 4.840 | 4.700 | 4.720 | 457,624 | -0.11(-2.28%) |
May 15, 2024 | 4.870 | 4.980 | 4.820 | 4.830 | 669,287 | +0.02(+0.42%) |
May 14, 2024 | 4.610 | 4.855 | 4.610 | 4.810 | 685,328 | +0.22(+4.79%) |
May 13, 2024 | 4.640 | 4.745 | 4.580 | 4.590 | 699,764 | -0.07(-1.40%) |
May 10, 2024 | 4.910 | 5.000 | 4.562 | 4.655 | 980,090 | -0.42(-8.19%) |
May 09, 2024 | 4.990 | 5.095 | 4.955 | 5.070 | 587,837 | +0.08(+1.60%) |
May 08, 2024 | 5.190 | 5.265 | 4.845 | 4.990 | 1,452,468 | -0.27(-5.13%) |
May 07, 2024 | 4.950 | 5.310 | 4.930 | 5.260 | 1,132,734 | +0.31(+6.26%) |
May 06, 2024 | 4.740 | 4.950 | 4.730 | 4.950 | 878,656 | +0.25(+5.21%) |
May 03, 2024 | 4.780 | 4.810 | 4.655 | 4.705 | 630,574 | +0.03(+0.53%) |
May 02, 2024 | 4.980 | 5.000 | 4.605 | 4.680 | 1,406,947 | -0.27(-5.45%) |
May 01, 2024 | 4.680 | 5.155 | 4.580 | 4.950 | 2,608,643 | +0.37(+8.08%) |
Apr 30, 2024 | 4.570 | 4.688 | 4.520 | 4.580 | 591,994 | -0.03(-0.65%) |
Apr 29, 2024 | 4.440 | 4.660 | 4.440 | 4.610 | 541,046 | +0.20(+4.54%) |
Apr 26, 2024 | 4.480 | 4.510 | 4.365 | 4.410 | 411,698 | -0.04(-0.90%) |
Apr 25, 2024 | 4.210 | 4.460 | 4.060 | 4.450 | 1,253,457 | +0.21(+4.95%) |
Apr 24, 2024 | 4.660 | 4.720 | 4.240 | 4.240 | 1,002,259 | -0.45(-9.59%) |
Apr 23, 2024 | 4.680 | 4.780 | 4.630 | 4.690 | 495,625 | -0.01(-0.21%) |
Apr 22, 2024 | 4.890 | 5.010 | 4.690 | 4.700 | 684,884 | -0.11(-2.29%) |
Apr 19, 2024 | 4.750 | 4.825 | 4.630 | 4.810 | 875,821 | +0.02(+0.42%) |
Apr 18, 2024 | 4.950 | 5.005 | 4.790 | 4.790 | 1,204,824 | -0.17(-3.43%) |
Apr 17, 2024 | 5.160 | 5.200 | 4.920 | 4.960 | 2,063,513 | -0.20(-3.88%) |
Apr 16, 2024 | 5.000 | 5.300 | 4.914 | 5.160 | 2,143,934 | +0.12(+2.38%) |
Apr 15, 2024 | 5.010 | 5.145 | 4.885 | 5.040 | 1,857,117 | -0.03(-0.59%) |
Apr 12, 2024 | 5.310 | 5.330 | 4.990 | 5.070 | 1,175,079 | -0.27(-5.06%) |
Apr 11, 2024 | 4.770 | 5.340 | 4.770 | 5.340 | 1,675,568 | +0.60(+12.66%) |
Apr 10, 2024 | 4.720 | 4.805 | 4.680 | 4.740 | 543,957 | -0.16(-3.27%) |
Apr 09, 2024 | 4.740 | 4.925 | 4.640 | 4.900 | 380,559 | +0.22(+4.70%) |
Apr 08, 2024 | 4.790 | 4.790 | 4.665 | 4.680 | 355,139 | -0.10(-2.09%) |
Apr 05, 2024 | 4.590 | 4.820 | 4.520 | 4.780 | 376,038 | +0.17(+3.69%) |
Apr 04, 2024 | 4.810 | 4.850 | 4.590 | 4.610 | 378,191 | -0.18(-3.76%) |
Apr 03, 2024 | 4.650 | 4.820 | 4.600 | 4.790 | 371,549 | +0.12(+2.57%) |
Apr 02, 2024 | 4.800 | 4.800 | 4.620 | 4.670 | 383,626 | -0.17(-3.51%) |