Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 5.690 | 5.750 | 5.590 | 5.590 | 904,730 | -0.14(-2.44%) |
Jun 20, 2024 | 5.920 | 6.200 | 5.695 | 5.730 | 795,368 | -0.10(-1.72%) |
Jun 18, 2024 | 5.660 | 5.840 | 5.550 | 5.830 | 706,384 | +0.18(+3.19%) |
Jun 17, 2024 | 5.620 | 5.750 | 5.505 | 5.650 | 554,557 | +0.04(+0.71%) |
Jun 14, 2024 | 5.550 | 5.635 | 5.480 | 5.610 | 478,003 | +0.02(+0.36%) |
Jun 13, 2024 | 5.640 | 5.640 | 5.500 | 5.590 | 405,032 | -0.04(-0.71%) |
Jun 12, 2024 | 5.740 | 5.865 | 5.450 | 5.630 | 620,993 | +0.05(+0.90%) |
Jun 11, 2024 | 5.430 | 5.590 | 5.360 | 5.580 | 337,108 | +0.10(+1.82%) |
Jun 10, 2024 | 5.630 | 5.630 | 5.480 | 5.480 | 594,513 | -0.20(-3.52%) |
Jun 07, 2024 | 5.450 | 5.720 | 5.450 | 5.680 | 386,701 | +0.08(+1.43%) |
Jun 06, 2024 | 5.590 | 5.650 | 5.420 | 5.600 | 472,397 | -0.06(-1.06%) |
Jun 05, 2024 | 5.580 | 5.680 | 5.455 | 5.660 | 388,761 | +0.13(+2.35%) |
Jun 04, 2024 | 5.560 | 5.570 | 5.415 | 5.530 | 599,316 | -0.11(-1.95%) |
Jun 03, 2024 | 5.720 | 5.720 | 5.450 | 5.640 | 524,134 | -0.01(-0.18%) |
May 31, 2024 | 5.510 | 5.715 | 5.430 | 5.650 | 515,770 | +0.17(+3.10%) |
May 30, 2024 | 5.620 | 5.660 | 5.380 | 5.480 | 487,006 | -0.07(-1.26%) |
May 29, 2024 | 5.370 | 5.610 | 5.350 | 5.550 | 540,439 | -0.01(-0.18%) |
May 28, 2024 | 5.740 | 5.760 | 5.445 | 5.560 | 887,002 | -0.13(-2.28%) |
May 24, 2024 | 5.420 | 5.700 | 5.420 | 5.690 | 602,718 | +0.32(+5.96%) |
May 23, 2024 | 5.350 | 5.400 | 5.265 | 5.370 | 635,651 | +0.01(+0.19%) |
May 22, 2024 | 5.030 | 5.390 | 5.010 | 5.360 | 574,214 | +0.27(+5.30%) |
May 21, 2024 | 4.960 | 5.090 | 4.890 | 5.090 | 492,731 | +0.08(+1.60%) |
May 20, 2024 | 4.910 | 5.084 | 4.850 | 5.010 | 689,228 | +0.09(+1.83%) |
May 17, 2024 | 4.570 | 4.950 | 4.530 | 4.920 | 937,853 | +0.39(+8.61%) |
May 16, 2024 | 4.550 | 4.570 | 4.455 | 4.530 | 228,151 | -0.04(-0.88%) |
May 15, 2024 | 4.600 | 4.630 | 4.470 | 4.570 | 319,533 | +0.08(+1.78%) |
May 14, 2024 | 4.480 | 4.520 | 4.370 | 4.490 | 373,137 | +0.12(+2.75%) |
May 13, 2024 | 4.600 | 4.630 | 4.340 | 4.370 | 575,929 | -0.22(-4.79%) |
May 10, 2024 | 4.480 | 4.630 | 4.450 | 4.590 | 706,086 | +0.15(+3.38%) |
May 09, 2024 | 4.090 | 4.470 | 4.060 | 4.440 | 989,039 | +0.37(+9.09%) |
May 08, 2024 | 4.250 | 4.348 | 3.830 | 4.070 | 939,107 | +0.07(+1.75%) |
May 07, 2024 | 4.150 | 4.150 | 3.975 | 4.000 | 604,439 | -0.09(-2.20%) |
May 06, 2024 | 4.020 | 4.175 | 4.015 | 4.090 | 517,495 | +0.11(+2.76%) |
May 03, 2024 | 4.060 | 4.120 | 3.945 | 3.980 | 459,551 | +0.03(+0.76%) |
May 02, 2024 | 3.920 | 4.010 | 3.850 | 3.950 | 407,350 | +0.10(+2.60%) |
May 01, 2024 | 3.750 | 3.990 | 3.720 | 3.850 | 606,435 | +0.12(+3.22%) |
Apr 30, 2024 | 4.060 | 4.060 | 3.715 | 3.730 | 690,993 | -0.40(-9.69%) |
Apr 29, 2024 | 3.930 | 4.140 | 3.900 | 4.130 | 853,603 | +0.24(+6.17%) |
Apr 26, 2024 | 3.880 | 3.990 | 3.850 | 3.890 | 276,127 | +0.01(+0.26%) |
Apr 25, 2024 | 4.050 | 4.070 | 3.850 | 3.880 | 558,729 | -0.24(-5.83%) |
Apr 24, 2024 | 4.010 | 4.120 | 3.980 | 4.120 | 340,599 | +0.06(+1.48%) |
Apr 23, 2024 | 4.190 | 4.230 | 4.050 | 4.060 | 313,904 | -0.14(-3.33%) |
Apr 22, 2024 | 4.320 | 4.360 | 4.165 | 4.200 | 445,818 | -0.10(-2.33%) |
Apr 19, 2024 | 4.220 | 4.340 | 4.195 | 4.300 | 323,022 | +0.04(+0.94%) |
Apr 18, 2024 | 4.240 | 4.340 | 4.185 | 4.260 | 272,787 | +0.03(+0.71%) |
Apr 17, 2024 | 4.320 | 4.445 | 4.220 | 4.230 | 244,263 | -0.05(-1.17%) |
Apr 16, 2024 | 4.350 | 4.410 | 4.270 | 4.280 | 351,507 | -0.17(-3.82%) |
Apr 15, 2024 | 4.540 | 4.570 | 4.430 | 4.450 | 396,801 | -0.08(-1.77%) |
Apr 12, 2024 | 4.670 | 4.730 | 4.490 | 4.530 | 407,639 | -0.13(-2.79%) |
Apr 11, 2024 | 4.580 | 4.690 | 4.525 | 4.660 | 316,982 | +0.07(+1.53%) |
Apr 10, 2024 | 4.630 | 4.695 | 4.440 | 4.590 | 596,021 | -0.22(-4.57%) |
Apr 09, 2024 | 4.600 | 4.820 | 4.540 | 4.810 | 334,442 | +0.21(+4.57%) |
Apr 08, 2024 | 4.540 | 4.610 | 4.460 | 4.600 | 441,346 | +0.13(+2.91%) |
Apr 05, 2024 | 4.470 | 4.555 | 4.380 | 4.470 | 457,303 | -0.03(-0.67%) |
Apr 04, 2024 | 4.710 | 4.710 | 4.440 | 4.500 | 417,267 | -0.16(-3.43%) |
Apr 03, 2024 | 4.460 | 4.670 | 4.460 | 4.660 | 460,696 | +0.16(+3.56%) |
Apr 02, 2024 | 4.590 | 4.605 | 4.480 | 4.500 | 498,003 | -0.18(-3.85%) |