Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 5.770 | 6.250 | 5.730 | 6.039 | 84,994 | +0.59(+10.80%) |
Jun 13, 2024 | 5.400 | 5.460 | 5.249 | 5.450 | 47,772 | +0.19(+3.61%) |
Jun 12, 2024 | 5.010 | 5.433 | 5.010 | 5.260 | 36,413 | +0.18(+3.54%) |
Jun 11, 2024 | 5.380 | 5.380 | 5.050 | 5.080 | 31,125 | -0.12(-2.35%) |
Jun 10, 2024 | 5.030 | 5.210 | 5.030 | 5.202 | 34,920 | +0.30(+6.17%) |
Jun 07, 2024 | 4.900 | 4.900 | 4.840 | 4.900 | 9,452 | -0.06(-1.21%) |
Jun 06, 2024 | 5.041 | 5.070 | 4.960 | 4.960 | 4,420 | -0.19(-3.69%) |
Jun 05, 2024 | 4.966 | 5.160 | 4.930 | 5.150 | 20,761 | +0.32(+6.63%) |
Jun 04, 2024 | 4.900 | 4.900 | 4.810 | 4.830 | 5,590 | -0.12(-2.42%) |
Jun 03, 2024 | 4.950 | 4.950 | 4.900 | 4.950 | 3,900 | +0.01(+0.20%) |
May 31, 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 4,079 | +0.06(+1.21%) |
May 29, 2024 | 4.881 | 2,700 | -0.14(-2.77%) | |||
May 28, 2024 | 4.850 | 5.030 | 4.850 | 5.020 | 29,682 | +0.08(+1.62%) |
May 24, 2024 | 5.000 | 5.000 | 4.940 | 4.940 | 6,235 | -0.06(-1.18%) |
May 23, 2024 | 4.960 | 5.000 | 4.877 | 4.999 | 69,100 | +0.06(+1.19%) |
May 22, 2024 | 5.100 | 5.110 | 4.908 | 4.940 | 16,063 | -0.21(-4.03%) |
May 21, 2024 | 5.100 | 5.160 | 5.090 | 5.147 | 21,837 | +0.02(+0.44%) |
May 20, 2024 | 4.750 | 5.150 | 4.750 | 5.125 | 45,035 | +0.12(+2.50%) |
May 17, 2024 | 5.070 | 5.120 | 5.000 | 5.000 | 19,532 | -0.04(-0.79%) |
May 16, 2024 | 4.860 | 5.040 | 4.820 | 5.040 | 33,750 | +0.16(+3.33%) |
May 15, 2024 | 4.630 | 4.900 | 4.600 | 4.878 | 32,380 | +0.34(+7.55%) |
May 14, 2024 | 4.520 | 4.640 | 4.520 | 4.535 | 19,504 | +0.08(+1.91%) |
May 13, 2024 | 4.610 | 4.610 | 4.377 | 4.450 | 24,349 | -0.17(-3.68%) |
May 10, 2024 | 4.290 | 4.770 | 4.290 | 4.620 | 21,058 | +0.35(+8.20%) |
May 09, 2024 | 4.221 | 4.290 | 4.221 | 4.270 | 78,455 | +0.09(+2.15%) |
May 08, 2024 | 4.220 | 4.220 | 4.180 | 4.180 | 3,772 | -0.05(-1.18%) |
May 07, 2024 | 4.233 | 4.260 | 4.230 | 4.230 | 3,348 | +0.01(+0.24%) |
May 06, 2024 | 4.230 | 4.290 | 4.220 | 4.220 | 11,358 | +0.03(+0.69%) |
May 03, 2024 | 4.181 | 4.200 | 4.181 | 4.191 | 12,000 | +0.04(+0.87%) |
May 02, 2024 | 4.200 | 4.200 | 4.155 | 4.155 | 2,380 | +0.00(+0.12%) |
May 01, 2024 | 4.184 | 4.195 | 4.150 | 4.150 | 5,517 | -0.05(-1.19%) |
Apr 30, 2024 | 4.258 | 4.258 | 4.180 | 4.200 | 8,367 | -0.20(-4.55%) |
Apr 29, 2024 | 4.400 | 4.400 | 4.310 | 4.400 | 4,400 | +0.10(+2.33%) |
Apr 26, 2024 | 4.321 | 4.321 | 4.300 | 4.300 | 900 | +0.04(+1.06%) |
Apr 25, 2024 | 4.320 | 4.320 | 4.255 | 4.255 | 3,345 | -0.04(-1.05%) |
Apr 24, 2024 | 4.300 | 4.310 | 4.300 | 4.300 | 2,015 | -0.11(-2.49%) |
Apr 23, 2024 | 4.420 | 4.450 | 4.370 | 4.410 | 33,882 | +0.04(+1.03%) |
Apr 22, 2024 | 4.250 | 4.400 | 4.250 | 4.365 | 3,605 | -0.01(-0.12%) |
Apr 19, 2024 | 4.370 | 4.370 | 4.370 | 4.370 | 4,561 | -0.02(-0.45%) |
Apr 18, 2024 | 4.404 | 4.404 | 4.390 | 4.390 | 3,700 | +0.01(+0.23%) |
Apr 17, 2024 | 4.300 | 4.380 | 4.300 | 4.380 | 8,521 | +0.08(+1.86%) |
Apr 16, 2024 | 4.230 | 4.300 | 4.230 | 4.300 | 5,060 | -0.01(-0.23%) |
Apr 15, 2024 | 4.350 | 4.360 | 4.310 | 4.310 | 15,449 | -0.09(-2.05%) |
Apr 12, 2024 | 4.455 | 4.480 | 4.400 | 4.400 | 3,600 | -0.07(-1.68%) |
Apr 11, 2024 | 4.500 | 4.500 | 4.460 | 4.475 | 1,080 | +0.02(+0.45%) |
Apr 10, 2024 | 4.550 | 4.550 | 4.450 | 4.455 | 17,130 | -0.08(-1.80%) |
Apr 09, 2024 | 4.560 | 4.620 | 4.537 | 4.537 | 13,105 | -0.00(-0.08%) |
Apr 08, 2024 | 4.580 | 4.580 | 4.510 | 4.540 | 5,825 | +0.02(+0.44%) |
Apr 05, 2024 | 4.460 | 4.580 | 4.460 | 4.520 | 5,838 | -0.07(-1.53%) |
Apr 04, 2024 | 4.690 | 4.690 | 4.590 | 4.590 | 5,580 | -0.10(-2.07%) |
Apr 03, 2024 | 4.687 | 4.687 | 4.687 | 4.687 | 800 | -0.01(-0.28%) |
Apr 02, 2024 | 4.713 | 4.713 | 4.692 | 4.700 | 3,791 | +0.00(+0.00%) |