Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 4.550 | 4.690 | 4.550 | 4.640 | 316,437 | +0.14(+3.11%) |
Jun 11, 2024 | 4.530 | 4.585 | 4.430 | 4.500 | 430,656 | -0.06(-1.32%) |
Jun 10, 2024 | 4.600 | 4.760 | 4.545 | 4.560 | 435,639 | -0.03(-0.65%) |
Jun 07, 2024 | 4.670 | 4.750 | 4.500 | 4.590 | 648,860 | -0.14(-2.96%) |
Jun 06, 2024 | 4.880 | 4.970 | 4.670 | 4.730 | 578,729 | -0.17(-3.47%) |
Jun 05, 2024 | 4.810 | 4.970 | 4.775 | 4.900 | 613,658 | +0.13(+2.73%) |
Jun 04, 2024 | 5.190 | 5.220 | 4.760 | 4.770 | 734,292 | -0.47(-8.88%) |
Jun 03, 2024 | 5.370 | 5.380 | 5.190 | 5.235 | 433,461 | -0.07(-1.41%) |
May 31, 2024 | 5.460 | 5.489 | 5.185 | 5.310 | 612,941 | -0.12(-2.21%) |
May 30, 2024 | 5.430 | 5.490 | 5.340 | 5.430 | 492,205 | +0.03(+0.56%) |
May 29, 2024 | 5.370 | 5.430 | 5.290 | 5.400 | 575,148 | -0.01(-0.18%) |
May 28, 2024 | 5.420 | 5.480 | 5.270 | 5.410 | 571,071 | +0.09(+1.69%) |
May 24, 2024 | 5.230 | 5.440 | 5.210 | 5.320 | 605,264 | +0.09(+1.72%) |
May 23, 2024 | 5.250 | 5.410 | 5.095 | 5.230 | 674,322 | -0.01(-0.19%) |
May 22, 2024 | 5.470 | 5.580 | 5.160 | 5.240 | 673,251 | -0.26(-4.73%) |
May 21, 2024 | 5.450 | 5.580 | 5.370 | 5.500 | 731,964 | +0.05(+0.92%) |
May 20, 2024 | 5.460 | 5.525 | 5.360 | 5.450 | 542,845 | -0.01(-0.18%) |
May 17, 2024 | 5.380 | 5.510 | 5.355 | 5.460 | 546,701 | +0.01(+0.18%) |
May 16, 2024 | 5.520 | 5.530 | 5.350 | 5.450 | 584,505 | -0.05(-0.91%) |
May 15, 2024 | 5.380 | 5.560 | 5.380 | 5.500 | 1,333,584 | +0.05(+0.92%) |
May 14, 2024 | 5.510 | 5.530 | 5.290 | 5.450 | 757,682 | -0.03(-0.55%) |
May 13, 2024 | 5.210 | 5.520 | 5.190 | 5.480 | 919,384 | +0.28(+5.38%) |
May 10, 2024 | 5.040 | 5.240 | 5.000 | 5.200 | 666,091 | +0.16(+3.17%) |
May 09, 2024 | 4.990 | 5.150 | 4.960 | 5.040 | 571,564 | +0.08(+1.61%) |
May 08, 2024 | 5.180 | 5.190 | 4.930 | 4.960 | 674,227 | -0.16(-3.13%) |
May 07, 2024 | 5.200 | 5.425 | 5.080 | 5.120 | 2,363,448 | -0.09(-1.73%) |
May 06, 2024 | 5.020 | 5.280 | 4.952 | 5.210 | 1,787,561 | +0.22(+4.41%) |
May 03, 2024 | 5.100 | 5.100 | 4.810 | 4.990 | 904,984 | -0.02(-0.40%) |
May 02, 2024 | 4.910 | 5.070 | 4.710 | 5.010 | 676,761 | +0.12(+2.45%) |
May 01, 2024 | 4.700 | 5.150 | 4.700 | 4.890 | 937,679 | +0.10(+2.09%) |
Apr 30, 2024 | 4.660 | 4.815 | 4.600 | 4.790 | 801,309 | +0.13(+2.79%) |
Apr 29, 2024 | 4.530 | 4.740 | 4.510 | 4.660 | 792,228 | +0.14(+3.10%) |
Apr 26, 2024 | 4.370 | 4.530 | 4.290 | 4.520 | 965,099 | +0.19(+4.39%) |
Apr 25, 2024 | 4.200 | 4.370 | 4.020 | 4.330 | 669,608 | +0.11(+2.61%) |
Apr 24, 2024 | 4.190 | 4.360 | 4.175 | 4.220 | 642,271 | +0.03(+0.72%) |
Apr 23, 2024 | 4.050 | 4.330 | 3.955 | 4.190 | 727,868 | +0.13(+3.20%) |
Apr 22, 2024 | 3.960 | 4.090 | 3.910 | 4.060 | 470,853 | +0.07(+1.75%) |
Apr 19, 2024 | 4.020 | 4.020 | 3.845 | 3.990 | 648,178 | -0.07(-1.72%) |
Apr 18, 2024 | 4.020 | 4.120 | 3.860 | 4.060 | 801,120 | +0.01(+0.25%) |
Apr 17, 2024 | 4.080 | 4.170 | 4.005 | 4.050 | 306,699 | -0.01(-0.25%) |
Apr 16, 2024 | 4.180 | 4.275 | 3.980 | 4.060 | 453,588 | -0.17(-4.02%) |
Apr 15, 2024 | 4.180 | 4.240 | 4.085 | 4.230 | 811,902 | +0.04(+0.95%) |
Apr 12, 2024 | 4.250 | 4.287 | 4.010 | 4.190 | 676,418 | -0.06(-1.41%) |
Apr 11, 2024 | 4.220 | 4.390 | 4.035 | 4.250 | 1,055,787 | +0.09(+2.16%) |
Apr 10, 2024 | 4.420 | 4.465 | 4.150 | 4.160 | 748,458 | -0.31(-6.94%) |
Apr 09, 2024 | 4.450 | 4.660 | 4.330 | 4.470 | 729,160 | +0.04(+0.90%) |
Apr 08, 2024 | 4.640 | 4.750 | 4.390 | 4.430 | 703,758 | -0.31(-6.54%) |
Apr 05, 2024 | 4.570 | 4.850 | 4.540 | 4.740 | 720,947 | +0.17(+3.72%) |
Apr 04, 2024 | 4.750 | 5.040 | 4.510 | 4.570 | 856,961 | -0.18(-3.79%) |
Apr 03, 2024 | 5.180 | 5.320 | 4.580 | 4.750 | 1,175,890 | -0.37(-7.23%) |
Apr 02, 2024 | 5.010 | 5.670 | 4.920 | 5.120 | 2,120,689 | +0.20(+4.07%) |