Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 4.300 | 4.499 | 4.145 | 4.180 | 413,693 | -0.18(-4.13%) |
Jun 13, 2024 | 4.620 | 4.680 | 4.350 | 4.360 | 329,392 | -0.25(-5.42%) |
Jun 12, 2024 | 4.920 | 5.000 | 4.550 | 4.610 | 724,859 | -0.21(-4.36%) |
Jun 11, 2024 | 4.670 | 4.830 | 4.580 | 4.820 | 540,352 | +0.11(+2.34%) |
Jun 10, 2024 | 4.450 | 4.795 | 4.330 | 4.710 | 698,699 | +0.25(+5.61%) |
Jun 07, 2024 | 4.210 | 4.670 | 4.160 | 4.460 | 777,695 | +0.21(+4.94%) |
Jun 06, 2024 | 4.130 | 4.280 | 3.930 | 4.250 | 958,475 | +0.10(+2.41%) |
Jun 05, 2024 | 4.240 | 4.315 | 4.140 | 4.150 | 454,498 | -0.11(-2.58%) |
Jun 04, 2024 | 4.110 | 4.305 | 4.060 | 4.260 | 441,820 | +0.16(+3.90%) |
Jun 03, 2024 | 4.170 | 4.420 | 4.050 | 4.100 | 906,012 | -0.02(-0.49%) |
May 31, 2024 | 4.070 | 4.300 | 4.050 | 4.120 | 1,379,048 | +0.07(+1.73%) |
May 30, 2024 | 4.100 | 4.160 | 3.980 | 4.050 | 1,954,551 | -0.03(-0.74%) |
May 29, 2024 | 3.990 | 4.220 | 3.990 | 4.080 | 2,317,299 | +0.03(+0.74%) |
May 28, 2024 | 4.180 | 4.250 | 3.910 | 4.050 | 1,224,964 | -0.08(-1.94%) |
May 24, 2024 | 4.250 | 4.328 | 4.050 | 4.130 | 562,220 | -0.09(-2.13%) |
May 23, 2024 | 4.510 | 4.510 | 4.180 | 4.220 | 427,181 | -0.30(-6.64%) |
May 22, 2024 | 4.630 | 4.830 | 4.330 | 4.520 | 702,828 | +0.19(+4.39%) |
May 21, 2024 | 4.290 | 4.490 | 4.265 | 4.330 | 629,531 | +0.03(+0.70%) |
May 20, 2024 | 4.410 | 4.440 | 4.230 | 4.300 | 700,876 | -0.09(-2.05%) |
May 17, 2024 | 4.670 | 4.680 | 4.370 | 4.390 | 742,134 | -0.24(-5.18%) |
May 16, 2024 | 4.750 | 4.840 | 4.570 | 4.630 | 444,745 | -0.11(-2.32%) |
May 15, 2024 | 5.000 | 5.000 | 4.720 | 4.740 | 461,685 | +0.01(+0.21%) |
May 14, 2024 | 4.790 | 4.960 | 4.690 | 4.730 | 585,293 | +0.04(+0.85%) |
May 13, 2024 | 4.670 | 4.960 | 4.660 | 4.690 | 812,523 | +0.01(+0.21%) |
May 10, 2024 | 4.830 | 4.980 | 4.530 | 4.680 | 875,247 | -0.20(-4.10%) |
May 09, 2024 | 4.800 | 4.950 | 4.530 | 4.880 | 1,164,365 | +0.09(+1.88%) |
May 08, 2024 | 4.550 | 4.828 | 4.450 | 4.790 | 538,842 | +0.17(+3.68%) |
May 07, 2024 | 4.360 | 4.770 | 4.320 | 4.620 | 1,110,913 | +0.25(+5.72%) |
May 06, 2024 | 4.340 | 4.490 | 4.340 | 4.370 | 1,090,830 | +0.02(+0.46%) |
May 03, 2024 | 4.300 | 4.470 | 4.265 | 4.350 | 946,417 | +0.10(+2.35%) |
May 02, 2024 | 4.340 | 4.370 | 4.220 | 4.250 | 942,947 | +0.00(+0.00%) |
May 01, 2024 | 4.190 | 4.380 | 4.190 | 4.250 | 1,142,953 | +0.07(+1.67%) |
Apr 30, 2024 | 4.200 | 4.300 | 4.140 | 4.180 | 891,946 | -0.06(-1.42%) |
Apr 29, 2024 | 4.290 | 4.450 | 4.220 | 4.240 | 913,736 | +0.00(+0.00%) |
Apr 26, 2024 | 4.250 | 4.340 | 4.180 | 4.240 | 657,192 | +0.00(+0.00%) |
Apr 25, 2024 | 4.510 | 4.650 | 4.220 | 4.240 | 723,193 | -0.33(-7.22%) |
Apr 24, 2024 | 4.610 | 4.780 | 4.530 | 4.570 | 534,793 | -0.03(-0.65%) |
Apr 23, 2024 | 4.830 | 4.960 | 4.590 | 4.600 | 2,028,000 | -0.22(-4.56%) |
Apr 22, 2024 | 5.100 | 5.134 | 4.790 | 4.820 | 1,033,118 | -0.19(-3.79%) |
Apr 19, 2024 | 4.880 | 5.175 | 4.740 | 5.010 | 2,369,581 | +0.13(+2.66%) |
Apr 18, 2024 | 5.000 | 5.100 | 4.760 | 4.880 | 1,210,300 | -0.14(-2.79%) |
Apr 17, 2024 | 5.200 | 5.350 | 4.980 | 5.020 | 599,571 | -0.12(-2.33%) |
Apr 16, 2024 | 5.520 | 5.520 | 5.140 | 5.140 | 741,171 | -0.38(-6.88%) |
Apr 15, 2024 | 5.320 | 5.560 | 5.200 | 5.520 | 951,665 | +0.15(+2.79%) |
Apr 12, 2024 | 5.710 | 5.740 | 5.340 | 5.370 | 489,507 | -0.39(-6.77%) |
Apr 11, 2024 | 5.760 | 5.830 | 5.530 | 5.760 | 466,165 | +0.06(+1.05%) |
Apr 10, 2024 | 5.810 | 5.830 | 5.610 | 5.700 | 783,663 | -0.25(-4.20%) |
Apr 09, 2024 | 6.060 | 6.270 | 5.930 | 5.950 | 534,183 | -0.10(-1.65%) |
Apr 08, 2024 | 6.050 | 6.160 | 5.920 | 6.050 | 788,919 | -0.02(-0.33%) |
Apr 05, 2024 | 6.340 | 6.340 | 6.040 | 6.070 | 1,717,958 | -0.32(-5.01%) |
Apr 04, 2024 | 6.640 | 6.810 | 6.340 | 6.390 | 771,137 | -0.24(-3.62%) |
Apr 03, 2024 | 6.500 | 6.770 | 6.460 | 6.630 | 756,026 | +0.09(+1.38%) |
Apr 02, 2024 | 6.650 | 6.765 | 6.380 | 6.540 | 1,260,220 | -0.12(-1.80%) |