Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 4.380 | 4.390 | 4.220 | 4.325 | 116,838 | -0.02(-0.57%) |
Jun 13, 2024 | 4.500 | 4.560 | 4.350 | 4.350 | 70,452 | -0.18(-3.97%) |
Jun 12, 2024 | 4.680 | 4.730 | 4.500 | 4.530 | 100,320 | -0.02(-0.44%) |
Jun 11, 2024 | 4.500 | 4.590 | 4.415 | 4.550 | 82,381 | +0.09(+2.02%) |
Jun 10, 2024 | 4.470 | 4.470 | 4.370 | 4.460 | 58,993 | +0.07(+1.59%) |
Jun 07, 2024 | 4.690 | 4.690 | 4.370 | 4.390 | 235,219 | -0.36(-7.58%) |
Jun 06, 2024 | 4.780 | 4.800 | 4.660 | 4.750 | 126,421 | +0.02(+0.42%) |
Jun 05, 2024 | 4.720 | 4.730 | 4.570 | 4.730 | 45,352 | +0.13(+2.83%) |
Jun 04, 2024 | 4.770 | 4.770 | 4.600 | 4.600 | 86,360 | -0.16(-3.36%) |
Jun 03, 2024 | 4.760 | 4.800 | 4.710 | 4.760 | 80,754 | +0.03(+0.63%) |
May 31, 2024 | 4.830 | 4.850 | 4.690 | 4.730 | 111,821 | -0.07(-1.46%) |
May 30, 2024 | 4.850 | 4.940 | 4.780 | 4.800 | 160,473 | -0.07(-1.44%) |
May 29, 2024 | 4.950 | 4.950 | 4.860 | 4.870 | 135,233 | -0.13(-2.60%) |
May 28, 2024 | 4.970 | 5.070 | 4.900 | 5.000 | 125,101 | +0.03(+0.60%) |
May 27, 2024 | 4.890 | 4.970 | 4.830 | 4.970 | 79,535 | +0.06(+1.22%) |
May 24, 2024 | 5.000 | 5.040 | 4.870 | 4.910 | 72,883 | -0.01(-0.20%) |
May 23, 2024 | 5.040 | 5.050 | 4.890 | 4.920 | 124,392 | -0.17(-3.34%) |
May 22, 2024 | 5.240 | 5.290 | 5.010 | 5.090 | 146,633 | -0.15(-2.86%) |
May 21, 2024 | 5.220 | 5.350 | 5.150 | 5.240 | 401,514 | +0.12(+2.34%) |
May 17, 2024 | 5.120 | 0 | +0.29(+6.00%) | |||
May 16, 2024 | 4.900 | 4.900 | 4.790 | 4.830 | 57,824 | -0.05(-1.13%) |
May 15, 2024 | 4.790 | 4.920 | 4.700 | 4.885 | 107,233 | +0.12(+2.63%) |
May 14, 2024 | 4.710 | 4.760 | 4.650 | 4.760 | 137,952 | +0.10(+2.15%) |
May 13, 2024 | 4.830 | 4.880 | 4.630 | 4.660 | 255,727 | -0.20(-4.12%) |
May 10, 2024 | 4.960 | 4.960 | 4.810 | 4.860 | 116,114 | -0.07(-1.42%) |
May 09, 2024 | 4.940 | 4.980 | 4.900 | 4.930 | 101,229 | +0.03(+0.61%) |
May 08, 2024 | 4.940 | 4.985 | 4.880 | 4.900 | 49,193 | -0.06(-1.21%) |
May 07, 2024 | 4.950 | 4.980 | 4.860 | 4.960 | 106,795 | +0.06(+1.22%) |
May 06, 2024 | 4.860 | 4.950 | 4.860 | 4.900 | 103,061 | +0.12(+2.51%) |
May 03, 2024 | 4.840 | 4.880 | 4.770 | 4.780 | 83,768 | -0.04(-0.83%) |
May 02, 2024 | 4.940 | 4.940 | 4.820 | 4.820 | 72,387 | -0.11(-2.23%) |
May 01, 2024 | 4.900 | 5.060 | 4.900 | 4.930 | 109,989 | -0.01(-0.20%) |
Apr 30, 2024 | 5.060 | 5.060 | 4.860 | 4.940 | 114,831 | -0.15(-2.95%) |
Apr 29, 2024 | 5.170 | 5.170 | 5.060 | 5.090 | 96,042 | -0.03(-0.59%) |
Apr 26, 2024 | 5.120 | 5.150 | 5.030 | 5.120 | 106,222 | +0.10(+1.99%) |
Apr 25, 2024 | 5.000 | 5.150 | 4.990 | 5.020 | 86,609 | +0.03(+0.60%) |
Apr 24, 2024 | 5.140 | 5.200 | 4.990 | 4.990 | 71,627 | -0.21(-4.04%) |
Apr 23, 2024 | 4.950 | 5.230 | 4.910 | 5.200 | 130,655 | +0.28(+5.69%) |
Apr 22, 2024 | 5.000 | 5.060 | 4.890 | 4.920 | 138,771 | -0.15(-2.96%) |
Apr 19, 2024 | 5.110 | 5.130 | 5.020 | 5.070 | 84,496 | +0.03(+0.60%) |
Apr 18, 2024 | 5.080 | 5.160 | 5.010 | 5.040 | 93,834 | +0.02(+0.40%) |
Apr 17, 2024 | 5.100 | 5.180 | 5.010 | 5.020 | 177,558 | -0.11(-2.14%) |
Apr 16, 2024 | 5.110 | 5.140 | 5.010 | 5.130 | 115,403 | +0.00(+0.00%) |
Apr 15, 2024 | 5.350 | 5.620 | 5.100 | 5.130 | 427,271 | -0.20(-3.75%) |
Apr 12, 2024 | 5.410 | 5.710 | 5.290 | 5.330 | 532,190 | +0.04(+0.76%) |
Apr 11, 2024 | 5.300 | 5.300 | 5.120 | 5.290 | 257,492 | +0.06(+1.15%) |
Apr 10, 2024 | 5.300 | 5.360 | 5.190 | 5.230 | 273,814 | -0.09(-1.69%) |
Apr 09, 2024 | 5.520 | 5.520 | 5.300 | 5.320 | 209,960 | -0.09(-1.66%) |
Apr 08, 2024 | 5.350 | 5.605 | 5.340 | 5.410 | 467,684 | +0.09(+1.69%) |
Apr 05, 2024 | 4.940 | 5.330 | 4.860 | 5.320 | 734,320 | +0.41(+8.35%) |
Apr 04, 2024 | 5.090 | 5.090 | 4.870 | 4.910 | 197,290 | -0.14(-2.77%) |
Apr 03, 2024 | 4.900 | 5.050 | 4.880 | 5.050 | 208,983 | +0.15(+3.06%) |
Apr 02, 2024 | 5.020 | 5.070 | 4.890 | 4.900 | 198,492 | -0.11(-2.20%) |