Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 4.730 | 4.730 | 4.460 | 4.490 | 44,758 | -0.13(-2.81%) |
Jun 18, 2024 | 4.920 | 4.950 | 4.550 | 4.620 | 76,337 | -0.16(-3.35%) |
Jun 17, 2024 | 4.240 | 4.780 | 4.110 | 4.780 | 161,523 | +0.62(+14.77%) |
Jun 14, 2024 | 4.020 | 4.240 | 4.020 | 4.165 | 3,146 | +0.14(+3.60%) |
Jun 13, 2024 | 3.930 | 4.220 | 3.930 | 4.020 | 16,772 | +0.02(+0.50%) |
Jun 12, 2024 | 3.500 | 4.250 | 3.500 | 4.000 | 25,476 | +0.14(+3.63%) |
Jun 11, 2024 | 3.590 | 4.090 | 3.420 | 3.860 | 71,928 | +0.39(+11.24%) |
Jun 10, 2024 | 3.540 | 3.600 | 3.384 | 3.470 | 47,053 | +0.00(+0.00%) |
Jun 07, 2024 | 3.450 | 3.600 | 3.357 | 3.470 | 10,312 | +0.14(+4.20%) |
Jun 06, 2024 | 3.620 | 3.694 | 3.330 | 3.330 | 13,420 | -0.32(-8.77%) |
Jun 05, 2024 | 3.550 | 3.750 | 3.550 | 3.650 | 11,216 | +0.01(+0.28%) |
Jun 04, 2024 | 3.920 | 3.928 | 3.560 | 3.640 | 25,404 | -0.39(-9.68%) |
Jun 03, 2024 | 3.860 | 4.099 | 3.820 | 4.030 | 8,580 | +0.16(+4.13%) |
May 31, 2024 | 3.800 | 3.940 | 3.780 | 3.870 | 16,561 | -0.14(-3.49%) |
May 30, 2024 | 4.060 | 4.190 | 3.950 | 4.010 | 6,338 | +0.03(+0.75%) |
May 29, 2024 | 3.943 | 4.130 | 3.943 | 3.980 | 4,440 | +0.05(+1.27%) |
May 28, 2024 | 4.140 | 4.270 | 3.860 | 3.930 | 12,991 | -0.21(-5.07%) |
May 24, 2024 | 4.080 | 4.238 | 4.080 | 4.140 | 3,574 | +0.07(+1.72%) |
May 23, 2024 | 3.870 | 4.290 | 3.870 | 4.070 | 5,334 | +0.13(+3.30%) |
May 22, 2024 | 3.680 | 4.190 | 3.680 | 3.940 | 15,762 | -0.15(-3.62%) |
May 21, 2024 | 4.282 | 4.282 | 3.910 | 4.088 | 10,350 | -0.11(-2.67%) |
May 20, 2024 | 4.220 | 4.300 | 4.070 | 4.200 | 8,317 | +0.05(+1.20%) |
May 17, 2024 | 4.100 | 4.250 | 4.100 | 4.150 | 7,302 | +0.05(+1.22%) |
May 16, 2024 | 4.220 | 4.220 | 4.040 | 4.100 | 3,620 | -0.07(-1.68%) |
May 15, 2024 | 4.000 | 4.185 | 4.000 | 4.170 | 15,304 | +0.19(+4.77%) |
May 14, 2024 | 4.060 | 4.220 | 3.980 | 3.980 | 8,405 | -0.11(-2.69%) |
May 13, 2024 | 4.380 | 4.380 | 4.090 | 4.090 | 7,708 | -0.04(-0.97%) |
May 10, 2024 | 4.040 | 4.286 | 4.040 | 4.130 | 5,953 | -0.10(-2.36%) |
May 09, 2024 | 4.240 | 4.400 | 4.000 | 4.230 | 11,530 | -0.04(-0.94%) |
May 08, 2024 | 4.000 | 4.350 | 4.000 | 4.270 | 10,227 | +0.25(+6.22%) |
May 07, 2024 | 4.110 | 4.320 | 4.020 | 4.020 | 13,477 | -0.09(-2.19%) |
May 06, 2024 | 4.220 | 4.307 | 4.110 | 4.110 | 13,065 | -0.11(-2.61%) |
May 03, 2024 | 4.330 | 4.500 | 4.150 | 4.220 | 13,189 | +0.02(+0.48%) |
May 02, 2024 | 4.495 | 4.495 | 4.200 | 4.200 | 2,242 | +0.09(+2.19%) |
May 01, 2024 | 4.050 | 4.270 | 4.050 | 4.110 | 10,404 | +0.06(+1.48%) |
Apr 30, 2024 | 4.400 | 4.400 | 4.020 | 4.050 | 28,440 | -0.07(-1.58%) |
Apr 29, 2024 | 4.290 | 4.410 | 4.110 | 4.115 | 13,095 | -0.17(-4.08%) |
Apr 26, 2024 | 4.400 | 4.421 | 4.270 | 4.290 | 12,576 | -0.08(-1.72%) |
Apr 25, 2024 | 4.410 | 4.570 | 4.332 | 4.365 | 3,381 | -0.04(-0.80%) |
Apr 24, 2024 | 4.500 | 4.590 | 4.360 | 4.400 | 9,988 | -0.02(-0.56%) |
Apr 23, 2024 | 4.150 | 4.490 | 4.150 | 4.425 | 11,907 | +0.23(+5.61%) |
Apr 22, 2024 | 4.320 | 4.320 | 4.130 | 4.190 | 14,370 | +0.05(+1.21%) |
Apr 19, 2024 | 4.260 | 4.260 | 4.050 | 4.140 | 14,963 | +0.04(+0.97%) |
Apr 18, 2024 | 4.400 | 4.400 | 4.090 | 4.100 | 13,170 | -0.21(-4.87%) |
Apr 17, 2024 | 4.730 | 4.730 | 4.210 | 4.310 | 10,686 | -0.09(-2.05%) |
Apr 16, 2024 | 4.310 | 4.425 | 4.260 | 4.400 | 15,037 | -0.04(-0.90%) |
Apr 15, 2024 | 4.260 | 4.600 | 4.260 | 4.440 | 31,885 | +0.13(+3.02%) |
Apr 12, 2024 | 4.620 | 4.653 | 4.297 | 4.310 | 20,306 | -0.29(-6.30%) |
Apr 11, 2024 | 4.620 | 4.800 | 4.530 | 4.600 | 19,127 | -0.25(-5.15%) |
Apr 10, 2024 | 4.520 | 4.890 | 4.520 | 4.850 | 7,818 | +0.15(+3.19%) |
Apr 09, 2024 | 4.785 | 4.785 | 4.570 | 4.700 | 6,357 | -0.01(-0.21%) |
Apr 08, 2024 | 4.610 | 4.920 | 4.580 | 4.710 | 20,335 | +0.04(+0.86%) |
Apr 05, 2024 | 4.860 | 4.900 | 4.660 | 4.670 | 31,541 | -0.21(-4.30%) |
Apr 04, 2024 | 4.560 | 4.930 | 4.525 | 4.880 | 55,518 | +0.33(+7.25%) |
Apr 03, 2024 | 4.450 | 4.590 | 4.270 | 4.550 | 26,107 | +0.19(+4.36%) |
Apr 02, 2024 | 4.570 | 4.570 | 4.230 | 4.360 | 10,264 | -0.24(-5.22%) |