Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.962 | 4.997 | 4.953 | 4.971 | 167,777 | +0.02(+0.37%) |
Jun 29, 2023 | 4.944 | 4.953 | 4.916 | 4.953 | 135,700 | +0.02(+0.37%) |
Jun 28, 2023 | 4.889 | 4.935 | 4.879 | 4.935 | 99,085 | +0.04(+0.75%) |
Jun 27, 2023 | 4.870 | 4.925 | 4.833 | 4.898 | 296,306 | +0.03(+0.57%) |
Jun 26, 2023 | 4.870 | 4.912 | 4.870 | 4.870 | 183,040 | -0.03(-0.56%) |
Jun 23, 2023 | 4.907 | 4.921 | 4.879 | 4.898 | 103,266 | -0.03(-0.56%) |
Jun 22, 2023 | 4.935 | 4.935 | 4.912 | 4.925 | 100,248 | +0.00(+0.00%) |
Jun 21, 2023 | 4.944 | 4.953 | 4.889 | 4.925 | 133,711 | -0.01(-0.19%) |
Jun 20, 2023 | 4.980 | 4.990 | 4.907 | 4.935 | 135,728 | -0.05(-0.92%) |
Jun 16, 2023 | 5.026 | 5.026 | 4.976 | 4.980 | 228,470 | +0.02(+0.37%) |
Jun 15, 2023 | 4.870 | 4.962 | 4.861 | 4.962 | 166,151 | +0.08(+1.69%) |
Jun 14, 2023 | 4.879 | 4.921 | 4.842 | 4.879 | 260,389 | -0.01(-0.19%) |
Jun 13, 2023 | 4.870 | 4.925 | 4.870 | 4.889 | 274,621 | +0.03(+0.57%) |
Jun 12, 2023 | 4.824 | 4.861 | 4.815 | 4.861 | 236,248 | +0.06(+1.15%) |
Jun 09, 2023 | 4.870 | 4.870 | 4.788 | 4.806 | 192,764 | -0.03(-0.57%) |
Jun 08, 2023 | 4.843 | 4.852 | 4.815 | 4.833 | 182,584 | +0.01(+0.19%) |
Jun 07, 2023 | 4.815 | 4.879 | 4.815 | 4.824 | 281,691 | +0.03(+0.57%) |
Jun 06, 2023 | 4.769 | 4.824 | 4.751 | 4.797 | 211,345 | -0.01(-0.19%) |
Jun 05, 2023 | 4.806 | 4.833 | 4.790 | 4.806 | 196,288 | +0.01(+0.19%) |
Jun 02, 2023 | 4.788 | 4.823 | 4.769 | 4.797 | 172,432 | +0.05(+0.97%) |
Jun 01, 2023 | 4.778 | 4.778 | 4.705 | 4.751 | 279,486 | +0.02(+0.39%) |
May 31, 2023 | 4.788 | 4.797 | 4.668 | 4.732 | 180,094 | -0.04(-0.77%) |
May 30, 2023 | 4.815 | 4.815 | 4.732 | 4.769 | 357,107 | +0.02(+0.39%) |
May 26, 2023 | 4.714 | 4.797 | 4.705 | 4.751 | 750,884 | +0.12(+2.58%) |
May 25, 2023 | 4.622 | 4.640 | 4.599 | 4.631 | 133,461 | +0.04(+0.80%) |
May 24, 2023 | 4.604 | 4.612 | 4.567 | 4.595 | 140,856 | -0.03(-0.60%) |
May 23, 2023 | 4.677 | 4.686 | 4.622 | 4.622 | 232,507 | -0.06(-1.37%) |
May 22, 2023 | 4.650 | 4.696 | 4.650 | 4.686 | 234,584 | +0.04(+0.79%) |
May 19, 2023 | 4.659 | 4.686 | 4.633 | 4.650 | 158,585 | +0.01(+0.20%) |
May 18, 2023 | 4.622 | 4.682 | 4.595 | 4.640 | 415,108 | +0.02(+0.40%) |
May 17, 2023 | 4.595 | 4.650 | 4.585 | 4.622 | 136,344 | +0.04(+0.80%) |
May 16, 2023 | 4.604 | 4.618 | 4.585 | 4.585 | 180,900 | -0.04(-0.80%) |
May 15, 2023 | 4.631 | 4.640 | 4.599 | 4.622 | 145,256 | +0.01(+0.20%) |
May 12, 2023 | 4.640 | 4.659 | 4.595 | 4.613 | 124,961 | -0.01(-0.20%) |
May 11, 2023 | 4.640 | 4.640 | 4.585 | 4.622 | 96,596 | +0.01(+0.20%) |
May 10, 2023 | 4.622 | 4.659 | 4.590 | 4.613 | 96,988 | +0.04(+0.80%) |
May 09, 2023 | 4.576 | 4.585 | 4.562 | 4.576 | 83,832 | +0.01(+0.20%) |
May 08, 2023 | 4.613 | 4.622 | 4.558 | 4.567 | 153,222 | -0.04(-0.80%) |
May 05, 2023 | 4.539 | 4.631 | 4.539 | 4.604 | 226,414 | +0.07(+1.62%) |
May 04, 2023 | 4.576 | 4.576 | 4.512 | 4.530 | 205,314 | -0.05(-1.00%) |
May 03, 2023 | 4.585 | 4.631 | 4.558 | 4.576 | 200,620 | +0.00(+0.00%) |
May 02, 2023 | 4.659 | 4.659 | 4.539 | 4.576 | 138,380 | -0.07(-1.58%) |
May 01, 2023 | 4.668 | 4.701 | 4.640 | 4.650 | 99,001 | -0.03(-0.59%) |
Apr 28, 2023 | 4.622 | 4.684 | 4.613 | 4.677 | 100,126 | +0.05(+0.99%) |
Apr 27, 2023 | 4.585 | 4.631 | 4.549 | 4.631 | 193,441 | +0.07(+1.61%) |
Apr 26, 2023 | 4.567 | 4.595 | 4.539 | 4.558 | 118,684 | -0.02(-0.40%) |
Apr 25, 2023 | 4.668 | 4.677 | 4.567 | 4.576 | 241,358 | -0.13(-2.73%) |
Apr 24, 2023 | 4.723 | 4.731 | 4.696 | 4.705 | 194,477 | -0.01(-0.19%) |
Apr 21, 2023 | 4.742 | 4.742 | 4.685 | 4.714 | 140,595 | +0.02(+0.39%) |
Apr 20, 2023 | 4.723 | 4.742 | 4.686 | 4.696 | 180,735 | -0.03(-0.58%) |
Apr 19, 2023 | 4.705 | 4.723 | 4.696 | 4.723 | 201,249 | +0.01(+0.19%) |
Apr 18, 2023 | 4.768 | 4.768 | 4.705 | 4.714 | 145,022 | -0.02(-0.38%) |
Apr 17, 2023 | 4.714 | 4.750 | 4.714 | 4.732 | 204,036 | +0.04(+0.77%) |
Apr 14, 2023 | 4.705 | 4.741 | 4.683 | 4.696 | 121,354 | -0.04(-0.95%) |
Apr 13, 2023 | 4.687 | 4.755 | 4.687 | 4.741 | 85,913 | +0.07(+1.54%) |
Apr 12, 2023 | 4.705 | 4.741 | 4.660 | 4.669 | 264,465 | -0.04(-0.76%) |
Apr 11, 2023 | 4.678 | 4.710 | 4.678 | 4.705 | 146,311 | +0.05(+1.16%) |
Apr 10, 2023 | 4.570 | 4.665 | 4.570 | 4.651 | 116,647 | +0.05(+1.17%) |
Apr 06, 2023 | 4.597 | 4.624 | 4.579 | 4.597 | 128,567 | -0.01(-0.20%) |
Apr 05, 2023 | 4.660 | 4.669 | 4.588 | 4.606 | 141,217 | -0.06(-1.35%) |
Apr 04, 2023 | 4.678 | 4.723 | 4.669 | 4.669 | 152,510 | -0.04(-0.76%) |