Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 4.530 | 4.530 | 4.440 | 4.510 | 359,525 | +0.44(+10.81%) |
Jun 18, 2024 | 4.050 | 4.110 | 4.035 | 4.070 | 139,773 | -0.01(-0.25%) |
Jun 17, 2024 | 4.030 | 4.120 | 3.940 | 4.080 | 197,652 | -0.47(-10.33%) |
Jun 14, 2024 | 4.510 | 4.550 | 4.440 | 4.550 | 52,224 | -0.01(-0.22%) |
Jun 13, 2024 | 4.650 | 4.650 | 4.480 | 4.560 | 74,843 | -0.27(-5.49%) |
Jun 12, 2024 | 4.920 | 4.960 | 4.800 | 4.825 | 81,278 | +0.06(+1.15%) |
Jun 11, 2024 | 4.780 | 4.790 | 4.710 | 4.770 | 43,955 | +0.12(+2.58%) |
Jun 10, 2024 | 4.720 | 4.720 | 4.600 | 4.650 | 73,506 | -0.13(-2.72%) |
Jun 07, 2024 | 4.880 | 4.880 | 4.780 | 4.780 | 28,269 | -0.13(-2.65%) |
Jun 06, 2024 | 4.870 | 4.949 | 4.866 | 4.910 | 27,543 | -0.04(-0.81%) |
Jun 05, 2024 | 4.890 | 4.970 | 4.833 | 4.950 | 33,681 | +0.06(+1.23%) |
Jun 04, 2024 | 4.880 | 4.950 | 4.840 | 4.890 | 48,881 | -0.08(-1.61%) |
Jun 03, 2024 | 4.740 | 5.000 | 4.740 | 4.970 | 166,903 | +0.29(+6.20%) |
May 31, 2024 | 4.590 | 4.700 | 4.590 | 4.680 | 146,051 | +0.16(+3.54%) |
May 30, 2024 | 4.580 | 4.580 | 4.500 | 4.520 | 41,338 | -0.06(-1.31%) |
May 29, 2024 | 4.640 | 4.640 | 4.540 | 4.580 | 78,518 | -0.28(-5.76%) |
May 28, 2024 | 4.880 | 4.960 | 4.820 | 4.860 | 290,593 | +0.09(+1.89%) |
May 24, 2024 | 4.790 | 4.840 | 4.770 | 4.770 | 70,517 | -0.16(-3.25%) |
May 23, 2024 | 4.980 | 4.990 | 4.880 | 4.930 | 135,347 | -0.24(-4.64%) |
May 22, 2024 | 5.060 | 5.260 | 5.010 | 5.170 | 236,285 | +0.08(+1.57%) |
May 21, 2024 | 5.160 | 5.180 | 5.090 | 5.090 | 407,335 | -0.12(-2.30%) |
May 20, 2024 | 5.250 | 5.260 | 5.170 | 5.210 | 108,053 | -0.04(-0.76%) |
May 17, 2024 | 5.350 | 5.350 | 5.220 | 5.250 | 72,144 | -0.24(-4.37%) |
May 16, 2024 | 5.590 | 5.590 | 5.470 | 5.490 | 55,828 | -0.18(-3.17%) |
May 15, 2024 | 5.610 | 5.680 | 5.600 | 5.670 | 368,499 | +0.12(+2.16%) |
May 14, 2024 | 5.420 | 5.560 | 5.420 | 5.550 | 418,108 | +0.20(+3.74%) |
May 13, 2024 | 5.260 | 5.390 | 5.240 | 5.350 | 84,767 | +0.20(+3.88%) |
May 10, 2024 | 5.240 | 5.240 | 5.150 | 5.150 | 31,532 | -0.12(-2.28%) |
May 09, 2024 | 5.150 | 5.270 | 5.150 | 5.270 | 58,357 | +0.08(+1.54%) |
May 08, 2024 | 5.160 | 5.230 | 5.140 | 5.190 | 41,912 | +0.05(+0.97%) |
May 07, 2024 | 5.160 | 5.210 | 5.130 | 5.140 | 57,317 | -0.06(-1.15%) |
May 06, 2024 | 5.270 | 5.270 | 5.151 | 5.200 | 67,497 | -0.07(-1.33%) |
May 03, 2024 | 5.320 | 5.383 | 5.240 | 5.270 | 172,799 | -0.10(-1.86%) |
May 02, 2024 | 5.440 | 5.440 | 5.265 | 5.370 | 742,195 | +0.12(+2.29%) |
May 01, 2024 | 5.230 | 5.275 | 5.140 | 5.250 | 84,900 | +0.06(+1.16%) |
Apr 30, 2024 | 5.260 | 5.260 | 5.150 | 5.190 | 79,681 | -0.01(-0.19%) |
Apr 29, 2024 | 5.220 | 5.300 | 5.170 | 5.200 | 226,735 | +0.18(+3.59%) |
Apr 26, 2024 | 5.040 | 5.110 | 4.990 | 5.020 | 869,112 | -0.08(-1.57%) |
Apr 25, 2024 | 5.110 | 5.110 | 4.870 | 5.100 | 649,314 | -0.13(-2.49%) |
Apr 24, 2024 | 5.190 | 5.390 | 5.000 | 5.230 | 1,550,504 | -2.42(-31.63%) |
Apr 23, 2024 | 7.580 | 7.770 | 7.570 | 7.650 | 33,841 | +0.29(+3.94%) |
Apr 22, 2024 | 7.360 | 7.500 | 7.280 | 7.360 | 33,580 | +0.29(+4.10%) |
Apr 19, 2024 | 7.000 | 7.100 | 7.000 | 7.070 | 19,225 | -0.08(-1.12%) |
Apr 18, 2024 | 7.040 | 7.190 | 6.980 | 7.150 | 27,408 | -0.09(-1.24%) |
Apr 17, 2024 | 7.090 | 7.240 | 7.020 | 7.240 | 55,679 | +0.23(+3.28%) |
Apr 16, 2024 | 7.130 | 7.130 | 7.000 | 7.010 | 26,917 | -0.24(-3.31%) |
Apr 15, 2024 | 7.440 | 7.490 | 7.230 | 7.250 | 36,469 | -0.04(-0.55%) |
Apr 12, 2024 | 7.460 | 7.460 | 7.280 | 7.290 | 23,532 | +0.14(+1.96%) |
Apr 11, 2024 | 7.330 | 7.330 | 7.130 | 7.150 | 32,075 | -0.07(-0.97%) |
Apr 10, 2024 | 7.410 | 7.430 | 7.030 | 7.220 | 47,695 | -0.61(-7.79%) |
Apr 09, 2024 | 7.890 | 7.920 | 7.811 | 7.830 | 62,184 | -0.04(-0.51%) |
Apr 08, 2024 | 7.850 | 7.980 | 7.670 | 7.870 | 66,038 | +0.31(+4.10%) |
Apr 05, 2024 | 7.440 | 7.620 | 7.400 | 7.560 | 36,380 | +0.05(+0.66%) |
Apr 04, 2024 | 7.640 | 7.690 | 7.510 | 7.510 | 11,670 | -0.14(-1.83%) |
Apr 03, 2024 | 7.560 | 7.650 | 7.530 | 7.650 | 28,807 | +0.02(+0.26%) |
Apr 02, 2024 | 7.640 | 7.640 | 7.520 | 7.630 | 29,259 | -0.07(-0.91%) |