Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 4.170 | 4.240 | 4.150 | 4.190 | 641,202 | -0.01(-0.24%) |
Jun 14, 2024 | 4.160 | 4.270 | 4.140 | 4.200 | 856,108 | +0.00(+0.00%) |
Jun 13, 2024 | 4.250 | 4.280 | 4.170 | 4.200 | 1,008,760 | -0.06(-1.41%) |
Jun 12, 2024 | 4.200 | 4.290 | 4.200 | 4.260 | 1,182,017 | +0.07(+1.67%) |
Jun 11, 2024 | 4.130 | 4.250 | 4.110 | 4.190 | 1,587,094 | +0.03(+0.72%) |
Jun 10, 2024 | 3.880 | 4.170 | 3.880 | 4.160 | 2,620,125 | +0.28(+7.22%) |
Jun 07, 2024 | 3.840 | 3.960 | 3.830 | 3.880 | 856,205 | +0.01(+0.26%) |
Jun 06, 2024 | 3.840 | 3.920 | 3.810 | 3.870 | 704,805 | +0.04(+1.04%) |
Jun 05, 2024 | 3.740 | 3.840 | 3.730 | 3.830 | 526,627 | +0.12(+3.23%) |
Jun 04, 2024 | 3.720 | 3.730 | 3.680 | 3.710 | 214,949 | +0.00(+0.00%) |
Jun 03, 2024 | 3.720 | 3.730 | 3.670 | 3.710 | 307,153 | -0.04(-1.07%) |
May 31, 2024 | 3.690 | 3.750 | 3.640 | 3.750 | 828,979 | +0.07(+1.90%) |
May 30, 2024 | 3.670 | 3.710 | 3.630 | 3.680 | 420,752 | +0.00(+0.00%) |
May 29, 2024 | 3.650 | 3.700 | 3.650 | 3.680 | 351,987 | +0.00(+0.00%) |
May 28, 2024 | 3.740 | 3.740 | 3.660 | 3.680 | 662,680 | -0.05(-1.34%) |
May 27, 2024 | 3.720 | 3.750 | 3.700 | 3.730 | 207,560 | +0.00(+0.00%) |
May 24, 2024 | 3.710 | 3.780 | 3.710 | 3.730 | 240,120 | +0.02(+0.54%) |
May 23, 2024 | 3.780 | 3.800 | 3.710 | 3.710 | 371,188 | -0.09(-2.37%) |
May 22, 2024 | 3.810 | 3.870 | 3.780 | 3.800 | 386,201 | -0.04(-1.04%) |
May 21, 2024 | 3.810 | 3.870 | 3.790 | 3.840 | 441,968 | +0.03(+0.79%) |
May 17, 2024 | 3.810 | 0 | -0.05(-1.30%) | |||
May 16, 2024 | 3.800 | 3.900 | 3.800 | 3.860 | 622,360 | +0.03(+0.78%) |
May 15, 2024 | 3.840 | 3.870 | 3.810 | 3.830 | 410,077 | +0.01(+0.26%) |
May 14, 2024 | 3.820 | 3.890 | 3.810 | 3.820 | 777,134 | -0.01(-0.26%) |
May 13, 2024 | 3.880 | 3.960 | 3.820 | 3.830 | 855,799 | -0.09(-2.30%) |
May 10, 2024 | 4.020 | 4.030 | 3.860 | 3.920 | 1,223,054 | -0.11(-2.73%) |
May 09, 2024 | 3.920 | 4.060 | 3.880 | 4.030 | 2,377,972 | +0.07(+1.77%) |
May 08, 2024 | 3.710 | 3.980 | 3.680 | 3.960 | 4,519,729 | +0.38(+10.61%) |
May 07, 2024 | 3.650 | 3.670 | 3.570 | 3.580 | 632,283 | -0.07(-1.92%) |
May 06, 2024 | 3.570 | 3.650 | 3.560 | 3.650 | 562,919 | +0.09(+2.53%) |
May 03, 2024 | 3.630 | 3.630 | 3.560 | 3.560 | 500,747 | -0.03(-0.84%) |
May 02, 2024 | 3.630 | 3.650 | 3.560 | 3.590 | 440,168 | -0.02(-0.55%) |
May 01, 2024 | 3.620 | 3.650 | 3.560 | 3.610 | 485,088 | -0.04(-1.10%) |
Apr 30, 2024 | 3.620 | 3.650 | 3.560 | 3.650 | 649,495 | +0.05(+1.39%) |
Apr 29, 2024 | 3.550 | 3.600 | 3.550 | 3.600 | 419,492 | +0.01(+0.28%) |
Apr 26, 2024 | 3.590 | 3.620 | 3.580 | 3.590 | 244,114 | +0.01(+0.28%) |
Apr 25, 2024 | 3.540 | 3.590 | 3.500 | 3.580 | 258,429 | +0.01(+0.28%) |
Apr 24, 2024 | 3.600 | 3.620 | 3.550 | 3.570 | 264,188 | -0.05(-1.38%) |
Apr 23, 2024 | 3.530 | 3.630 | 3.510 | 3.620 | 504,864 | +0.08(+2.26%) |
Apr 22, 2024 | 3.520 | 3.550 | 3.480 | 3.540 | 492,733 | +0.02(+0.57%) |
Apr 19, 2024 | 3.500 | 3.550 | 3.460 | 3.520 | 299,488 | +0.00(+0.00%) |
Apr 18, 2024 | 3.550 | 3.570 | 3.500 | 3.520 | 439,884 | -0.01(-0.28%) |
Apr 17, 2024 | 3.570 | 3.630 | 3.520 | 3.530 | 527,667 | +0.03(+0.86%) |
Apr 16, 2024 | 3.510 | 3.540 | 3.410 | 3.500 | 701,421 | -0.01(-0.28%) |
Apr 15, 2024 | 3.620 | 3.650 | 3.490 | 3.510 | 1,084,323 | -0.11(-3.04%) |
Apr 12, 2024 | 3.680 | 3.710 | 3.620 | 3.620 | 716,745 | -0.07(-1.90%) |
Apr 11, 2024 | 3.730 | 3.750 | 3.680 | 3.690 | 453,551 | -0.04(-1.07%) |
Apr 10, 2024 | 3.720 | 3.750 | 3.690 | 3.730 | 687,883 | -0.03(-0.80%) |
Apr 09, 2024 | 3.730 | 3.780 | 3.730 | 3.760 | 920,727 | +0.05(+1.35%) |
Apr 08, 2024 | 3.740 | 3.770 | 3.670 | 3.710 | 1,103,885 | -0.03(-0.80%) |
Apr 05, 2024 | 3.620 | 3.740 | 3.620 | 3.740 | 970,895 | +0.08(+2.19%) |
Apr 04, 2024 | 3.710 | 3.740 | 3.630 | 3.660 | 832,425 | -0.03(-0.81%) |
Apr 03, 2024 | 3.650 | 3.690 | 3.630 | 3.690 | 746,191 | +0.02(+0.54%) |
Apr 02, 2024 | 3.630 | 3.680 | 3.610 | 3.670 | 705,347 | +0.00(+0.00%) |