Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 4.670 | 4.980 | 4.660 | 4.960 | 11,363,201 | +0.30(+6.44%) |
Jun 20, 2024 | 4.920 | 5.010 | 4.610 | 4.660 | 9,625,121 | -0.32(-6.43%) |
Jun 18, 2024 | 5.030 | 5.060 | 4.950 | 4.980 | 4,586,131 | -0.05(-0.99%) |
Jun 17, 2024 | 5.000 | 5.050 | 4.870 | 5.030 | 5,203,898 | +0.04(+0.80%) |
Jun 14, 2024 | 4.860 | 5.020 | 4.850 | 4.990 | 5,305,320 | +0.05(+1.01%) |
Jun 13, 2024 | 5.070 | 5.070 | 4.870 | 4.940 | 6,871,743 | -0.12(-2.37%) |
Jun 12, 2024 | 5.330 | 5.410 | 5.020 | 5.060 | 8,327,159 | -0.09(-1.75%) |
Jun 11, 2024 | 5.100 | 5.190 | 5.035 | 5.150 | 5,078,160 | +0.03(+0.59%) |
Jun 10, 2024 | 5.110 | 5.170 | 5.060 | 5.120 | 5,224,282 | -0.06(-1.16%) |
Jun 07, 2024 | 5.160 | 5.270 | 5.150 | 5.180 | 5,256,771 | -0.07(-1.33%) |
Jun 06, 2024 | 5.230 | 5.330 | 5.090 | 5.250 | 9,849,255 | -0.05(-0.94%) |
Jun 05, 2024 | 5.580 | 5.580 | 5.090 | 5.300 | 10,431,614 | +0.25(+4.95%) |
Jun 04, 2024 | 5.110 | 5.180 | 5.032 | 5.050 | 3,588,257 | -0.11(-2.13%) |
Jun 03, 2024 | 5.170 | 5.230 | 5.090 | 5.160 | 4,934,056 | +0.04(+0.78%) |
May 31, 2024 | 4.940 | 5.140 | 4.870 | 5.120 | 5,822,444 | +0.24(+4.92%) |
May 30, 2024 | 4.890 | 4.950 | 4.840 | 4.880 | 3,704,516 | +0.07(+1.46%) |
May 29, 2024 | 4.700 | 4.850 | 4.680 | 4.810 | 4,418,878 | +0.03(+0.63%) |
May 28, 2024 | 5.150 | 5.225 | 4.740 | 4.780 | 6,270,859 | -0.34(-6.64%) |
May 24, 2024 | 5.000 | 5.180 | 4.985 | 5.120 | 4,017,904 | +0.18(+3.64%) |
May 23, 2024 | 4.910 | 4.990 | 4.850 | 4.940 | 5,028,344 | +0.00(+0.00%) |
May 22, 2024 | 4.950 | 5.060 | 4.880 | 4.940 | 4,364,509 | -0.05(-1.00%) |
May 21, 2024 | 4.840 | 5.000 | 4.830 | 4.990 | 5,015,510 | +0.15(+3.10%) |
May 20, 2024 | 5.050 | 5.090 | 4.830 | 4.840 | 5,134,290 | -0.19(-3.78%) |
May 17, 2024 | 5.090 | 5.110 | 5.010 | 5.030 | 4,382,549 | -0.09(-1.76%) |
May 16, 2024 | 4.950 | 5.120 | 4.935 | 5.120 | 3,871,446 | +0.17(+3.43%) |
May 15, 2024 | 4.990 | 5.010 | 4.890 | 4.950 | 4,725,261 | +0.00(+0.00%) |
May 14, 2024 | 5.060 | 5.140 | 4.930 | 4.950 | 5,192,681 | +0.01(+0.20%) |
May 13, 2024 | 5.040 | 5.060 | 4.890 | 4.940 | 4,400,655 | -0.02(-0.40%) |
May 10, 2024 | 4.760 | 5.010 | 4.750 | 4.960 | 9,087,885 | +0.28(+5.98%) |
May 09, 2024 | 4.650 | 4.770 | 4.420 | 4.680 | 7,888,771 | +0.22(+4.93%) |
May 08, 2024 | 4.460 | 4.510 | 4.421 | 4.460 | 5,831,785 | -0.03(-0.67%) |
May 07, 2024 | 4.510 | 4.600 | 4.490 | 4.490 | 4,913,409 | +0.01(+0.22%) |
May 06, 2024 | 4.490 | 4.550 | 4.430 | 4.480 | 4,445,107 | +0.04(+0.90%) |
May 03, 2024 | 4.760 | 4.820 | 4.430 | 4.440 | 5,718,340 | -0.23(-4.93%) |
May 02, 2024 | 4.640 | 4.720 | 4.540 | 4.670 | 5,072,356 | +0.12(+2.64%) |
May 01, 2024 | 4.570 | 4.690 | 4.490 | 4.550 | 6,055,061 | -0.01(-0.22%) |
Apr 30, 2024 | 4.470 | 4.635 | 4.460 | 4.560 | 6,110,426 | +0.04(+0.88%) |
Apr 29, 2024 | 4.530 | 4.550 | 4.400 | 4.520 | 6,337,527 | +0.04(+0.89%) |
Apr 26, 2024 | 4.460 | 4.600 | 4.460 | 4.480 | 5,243,448 | +0.01(+0.22%) |
Apr 25, 2024 | 4.780 | 4.815 | 4.450 | 4.470 | 6,550,654 | -0.39(-8.02%) |
Apr 24, 2024 | 4.830 | 4.910 | 4.775 | 4.860 | 5,903,451 | -0.04(-0.82%) |
Apr 23, 2024 | 4.530 | 4.910 | 4.530 | 4.900 | 9,933,681 | +0.35(+7.69%) |
Apr 22, 2024 | 4.650 | 4.690 | 4.480 | 4.550 | 9,744,338 | -0.10(-2.15%) |
Apr 19, 2024 | 4.670 | 4.750 | 4.600 | 4.650 | 7,020,759 | -0.08(-1.69%) |
Apr 18, 2024 | 4.760 | 4.810 | 4.665 | 4.730 | 6,660,500 | +0.02(+0.42%) |
Apr 17, 2024 | 4.750 | 4.750 | 4.610 | 4.710 | 7,730,288 | +0.03(+0.64%) |
Apr 16, 2024 | 4.640 | 4.800 | 4.590 | 4.680 | 12,528,854 | -0.01(-0.21%) |
Apr 15, 2024 | 4.900 | 4.970 | 4.640 | 4.690 | 8,150,862 | -0.16(-3.30%) |
Apr 12, 2024 | 4.990 | 5.030 | 4.800 | 4.850 | 5,752,971 | -0.21(-4.15%) |
Apr 11, 2024 | 5.050 | 5.120 | 4.960 | 5.060 | 5,171,736 | +0.04(+0.80%) |
Apr 10, 2024 | 4.950 | 5.140 | 4.905 | 5.020 | 5,581,537 | -0.14(-2.71%) |
Apr 09, 2024 | 5.140 | 5.250 | 5.100 | 5.160 | 5,948,461 | +0.04(+0.78%) |
Apr 08, 2024 | 5.170 | 5.390 | 5.120 | 5.120 | 8,540,315 | -0.01(-0.19%) |
Apr 05, 2024 | 4.930 | 5.160 | 4.925 | 5.130 | 6,234,401 | +0.16(+3.22%) |
Apr 04, 2024 | 5.260 | 5.350 | 4.960 | 4.970 | 14,544,990 | -0.20(-3.87%) |
Apr 03, 2024 | 5.090 | 5.170 | 5.020 | 5.170 | 6,055,123 | +0.05(+0.98%) |
Apr 02, 2024 | 5.560 | 5.650 | 5.015 | 5.120 | 17,664,498 | -0.62(-10.80%) |