Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 4.100 | 4.520 | 3.990 | 4.080 | 6,791 | +0.01(+0.25%) |
Jun 14, 2024 | 4.050 | 4.110 | 3.990 | 4.070 | 11,470 | -0.25(-5.79%) |
Jun 13, 2024 | 4.350 | 4.369 | 3.850 | 4.320 | 18,322 | -0.08(-1.82%) |
Jun 12, 2024 | 4.480 | 4.480 | 4.400 | 4.400 | 790 | -0.22(-4.86%) |
Jun 11, 2024 | 4.425 | 4.625 | 4.425 | 4.625 | 3,910 | -0.08(-1.60%) |
Jun 10, 2024 | 4.620 | 4.700 | 4.490 | 4.700 | 1,313 | +0.02(+0.43%) |
Jun 07, 2024 | 4.540 | 4.720 | 4.350 | 4.680 | 2,270 | +0.29(+6.56%) |
Jun 06, 2024 | 4.500 | 4.750 | 4.392 | 4.392 | 2,793 | -0.32(-6.75%) |
Jun 05, 2024 | 4.550 | 4.710 | 4.350 | 4.710 | 1,375 | +0.04(+0.86%) |
Jun 04, 2024 | 4.500 | 4.670 | 4.350 | 4.670 | 1,449 | +0.22(+4.94%) |
Jun 03, 2024 | 4.500 | 4.748 | 4.430 | 4.450 | 2,767 | -0.07(-1.55%) |
May 31, 2024 | 4.950 | 4.950 | 4.520 | 4.520 | 786 | -0.01(-0.22%) |
May 30, 2024 | 4.770 | 4.949 | 4.530 | 4.530 | 1,289 | +0.02(+0.44%) |
May 29, 2024 | 4.550 | 5.000 | 4.510 | 4.510 | 5,416 | -0.03(-0.66%) |
May 28, 2024 | 4.800 | 5.100 | 4.540 | 4.540 | 4,923 | -0.24(-5.02%) |
May 24, 2024 | 5.079 | 5.079 | 4.780 | 4.780 | 4,010 | +0.00(+0.00%) |
May 23, 2024 | 4.820 | 5.055 | 4.780 | 4.780 | 1,305 | -0.04(-0.83%) |
May 22, 2024 | 5.050 | 5.240 | 4.820 | 4.820 | 5,219 | -0.02(-0.41%) |
May 21, 2024 | 5.120 | 5.250 | 4.840 | 4.840 | 4,940 | -0.22(-4.35%) |
May 20, 2024 | 5.150 | 5.380 | 5.060 | 5.060 | 7,369 | -0.52(-9.32%) |
May 17, 2024 | 5.580 | 5.580 | 5.580 | 5.580 | 301 | +0.31(+5.88%) |
May 16, 2024 | 5.260 | 5.432 | 5.260 | 5.270 | 1,126 | -0.30(-5.39%) |
May 15, 2024 | 5.680 | 5.680 | 5.360 | 5.570 | 1,419 | +0.35(+6.70%) |
May 14, 2024 | 4.900 | 5.610 | 4.900 | 5.220 | 6,542 | -0.67(-11.37%) |
May 13, 2024 | 5.200 | 5.890 | 5.200 | 5.890 | 1,366 | +0.80(+15.72%) |
May 10, 2024 | 5.075 | 5.250 | 5.075 | 5.090 | 1,576 | -0.05(-0.91%) |
May 09, 2024 | 5.137 | 5.210 | 5.137 | 5.137 | 3,511 | -0.07(-1.40%) |
May 08, 2024 | 5.300 | 5.300 | 4.933 | 5.210 | 3,194 | -0.01(-0.19%) |
May 07, 2024 | 5.210 | 5.890 | 5.150 | 5.220 | 4,403 | -0.26(-4.74%) |
May 06, 2024 | 5.130 | 5.480 | 4.890 | 5.480 | 18,740 | +0.74(+15.61%) |
May 03, 2024 | 5.535 | 5.535 | 4.740 | 4.740 | 3,943 | -0.47(-9.02%) |
May 02, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 339 | +0.01(+0.29%) |
May 01, 2024 | 5.130 | 5.195 | 5.100 | 5.195 | 889 | +0.01(+0.19%) |
Apr 30, 2024 | 5.500 | 5.500 | 5.120 | 5.185 | 4,207 | -0.29(-5.21%) |
Apr 29, 2024 | 5.860 | 5.860 | 5.200 | 5.470 | 3,885 | -0.32(-5.53%) |
Apr 26, 2024 | 5.485 | 5.790 | 5.480 | 5.790 | 1,167 | -0.05(-0.86%) |
Apr 25, 2024 | 5.510 | 5.890 | 5.400 | 5.840 | 2,842 | +0.56(+10.61%) |
Apr 24, 2024 | 5.580 | 5.580 | 5.120 | 5.280 | 5,757 | -0.28(-5.04%) |
Apr 23, 2024 | 5.830 | 5.830 | 5.500 | 5.560 | 3,301 | +0.02(+0.44%) |
Apr 22, 2024 | 5.850 | 5.880 | 5.500 | 5.535 | 4,588 | -0.04(-0.71%) |
Apr 19, 2024 | 5.145 | 5.720 | 5.145 | 5.575 | 2,583 | +0.07(+1.18%) |
Apr 18, 2024 | 5.500 | 5.730 | 5.500 | 5.510 | 2,443 | -0.07(-1.25%) |
Apr 17, 2024 | 5.800 | 5.838 | 5.460 | 5.580 | 13,055 | -0.12(-2.11%) |
Apr 16, 2024 | 5.370 | 5.750 | 5.260 | 5.700 | 12,465 | +0.37(+6.94%) |
Apr 15, 2024 | 5.190 | 5.496 | 5.100 | 5.330 | 10,208 | +0.40(+8.11%) |
Apr 12, 2024 | 4.860 | 4.980 | 4.760 | 4.930 | 15,075 | +0.13(+2.71%) |
Apr 11, 2024 | 4.700 | 4.800 | 4.700 | 4.800 | 3,033 | +0.00(+0.00%) |
Apr 10, 2024 | 4.710 | 4.950 | 4.710 | 4.800 | 3,938 | -0.16(-3.23%) |
Apr 09, 2024 | 4.820 | 4.991 | 4.700 | 4.960 | 27,109 | +0.17(+3.55%) |
Apr 08, 2024 | 4.700 | 4.880 | 4.700 | 4.790 | 98,154 | +0.13(+2.79%) |
Apr 05, 2024 | 4.590 | 4.717 | 4.550 | 4.660 | 3,857 | +0.06(+1.30%) |
Apr 04, 2024 | 4.635 | 4.680 | 4.550 | 4.600 | 1,799 | -0.10(-2.13%) |
Apr 03, 2024 | 4.530 | 4.700 | 4.510 | 4.700 | 4,487 | +0.30(+6.82%) |
Apr 02, 2024 | 4.410 | 4.639 | 4.300 | 4.400 | 6,192 | -0.42(-8.62%) |