Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.530 | 3.530 | 3.437 | 3.492 | 20,274 | -0.06(-1.59%) |
Jun 29, 2023 | 3.568 | 3.614 | 3.521 | 3.549 | 16,845 | -0.01(-0.26%) |
Jun 28, 2023 | 3.605 | 3.652 | 3.498 | 3.558 | 36,168 | -0.05(-1.34%) |
Jun 27, 2023 | 3.708 | 3.727 | 3.436 | 3.606 | 78,516 | -0.23(-6.08%) |
Jun 26, 2023 | 3.793 | 3.849 | 3.751 | 3.840 | 33,638 | +0.08(+2.25%) |
Jun 23, 2023 | 3.783 | 3.875 | 3.746 | 3.755 | 16,799 | -0.04(-0.99%) |
Jun 22, 2023 | 3.765 | 3.812 | 3.765 | 3.793 | 9,674 | +0.08(+2.28%) |
Jun 21, 2023 | 3.812 | 3.812 | 3.680 | 3.708 | 45,982 | -0.08(-1.99%) |
Jun 20, 2023 | 3.868 | 3.877 | 3.783 | 3.783 | 69,708 | -0.08(-1.95%) |
Jun 16, 2023 | 3.896 | 3.896 | 3.830 | 3.859 | 15,706 | -0.04(-0.96%) |
Jun 15, 2023 | 3.934 | 4.032 | 3.840 | 3.896 | 34,488 | -0.06(-1.43%) |
Jun 14, 2023 | 3.997 | 4.028 | 3.945 | 3.952 | 14,862 | +0.03(+0.72%) |
Jun 13, 2023 | 3.934 | 3.999 | 3.924 | 3.924 | 4,924 | -0.09(-2.34%) |
Jun 12, 2023 | 3.962 | 4.018 | 3.941 | 4.018 | 6,394 | +0.09(+2.39%) |
Jun 09, 2023 | 3.999 | 4.018 | 3.868 | 3.924 | 8,279 | -0.04(-0.95%) |
Jun 08, 2023 | 3.896 | 4.018 | 3.896 | 3.962 | 13,887 | +0.02(+0.48%) |
Jun 07, 2023 | 3.943 | 4.140 | 3.943 | 3.943 | 8,930 | +0.01(+0.24%) |
Jun 06, 2023 | 3.868 | 3.981 | 3.859 | 3.934 | 45,161 | +0.01(+0.24%) |
Jun 05, 2023 | 3.868 | 3.943 | 3.868 | 3.924 | 14,374 | -0.02(-0.38%) |
Jun 02, 2023 | 3.859 | 3.943 | 3.859 | 3.939 | 4,032 | +0.09(+2.34%) |
Jun 01, 2023 | 3.849 | 3.905 | 3.849 | 3.849 | 14,823 | -0.04(-0.97%) |
May 31, 2023 | 3.952 | 3.952 | 3.775 | 3.887 | 12,991 | -0.06(-1.64%) |
May 30, 2023 | 4.035 | 4.054 | 3.942 | 3.952 | 8,096 | -0.14(-3.51%) |
May 26, 2023 | 3.991 | 4.095 | 3.991 | 4.095 | 1,682 | -0.00(-0.11%) |
May 25, 2023 | 4.211 | 4.211 | 4.072 | 4.100 | 3,917 | -0.09(-2.21%) |
May 24, 2023 | 4.184 | 4.267 | 4.128 | 4.193 | 6,795 | +0.11(+2.73%) |
May 23, 2023 | 4.035 | 4.109 | 3.989 | 4.082 | 9,207 | -0.03(-0.68%) |
May 22, 2023 | 4.174 | 4.174 | 4.086 | 4.109 | 3,306 | -0.06(-1.56%) |
May 19, 2023 | 4.100 | 4.286 | 4.100 | 4.174 | 10,778 | -0.05(-1.10%) |
May 18, 2023 | 4.276 | 4.272 | 4.146 | 4.221 | 5,246 | +0.01(+0.22%) |
May 17, 2023 | 3.942 | 4.239 | 3.942 | 4.211 | 12,108 | +0.16(+3.89%) |
May 16, 2023 | 3.942 | 4.074 | 3.942 | 4.054 | 4,518 | +0.02(+0.46%) |
May 15, 2023 | 3.961 | 4.109 | 3.961 | 4.035 | 4,187 | -0.06(-1.58%) |
May 12, 2023 | 4.035 | 4.146 | 3.942 | 4.100 | 5,053 | -0.02(-0.45%) |
May 11, 2023 | 4.082 | 4.137 | 4.046 | 4.119 | 7,942 | -0.03(-0.67%) |
May 10, 2023 | 4.192 | 4.192 | 4.082 | 4.146 | 13,087 | -0.01(-0.23%) |
May 09, 2023 | 4.323 | 4.323 | 4.133 | 4.156 | 15,682 | -0.13(-3.03%) |
May 08, 2023 | 4.109 | 4.360 | 4.065 | 4.286 | 43,260 | +0.08(+1.99%) |
May 05, 2023 | 4.248 | 4.248 | 4.133 | 4.202 | 5,353 | -0.04(-0.88%) |
May 04, 2023 | 4.230 | 4.239 | 4.137 | 4.239 | 9,930 | +0.00(+0.00%) |
May 03, 2023 | 4.258 | 4.323 | 4.171 | 4.239 | 18,372 | +0.06(+1.33%) |
May 02, 2023 | 4.221 | 4.276 | 4.174 | 4.184 | 4,155 | -0.06(-1.53%) |
May 01, 2023 | 4.230 | 4.267 | 4.086 | 4.248 | 6,328 | +0.00(+0.00%) |
Apr 28, 2023 | 4.184 | 4.248 | 4.128 | 4.248 | 5,501 | +0.07(+1.78%) |
Apr 27, 2023 | 4.304 | 4.363 | 4.128 | 4.174 | 7,249 | +0.03(+0.67%) |
Apr 26, 2023 | 4.304 | 4.304 | 4.082 | 4.146 | 7,634 | -0.03(-0.67%) |
Apr 25, 2023 | 4.035 | 4.443 | 4.035 | 4.174 | 11,183 | +0.01(+0.22%) |
Apr 24, 2023 | 4.340 | 4.340 | 4.165 | 4.165 | 8,257 | -0.13(-3.13%) |
Apr 21, 2023 | 4.378 | 4.378 | 4.239 | 4.300 | 2,019 | -0.01(-0.32%) |
Apr 20, 2023 | 4.425 | 4.425 | 4.290 | 4.313 | 4,522 | +0.09(+2.20%) |
Apr 19, 2023 | 4.425 | 4.425 | 4.161 | 4.221 | 1,679 | +0.07(+1.79%) |
Apr 18, 2023 | 4.174 | 4.453 | 4.146 | 4.146 | 12,827 | +0.01(+0.22%) |
Apr 17, 2023 | 4.369 | 4.369 | 4.137 | 4.137 | 17,786 | -0.16(-3.67%) |
Apr 14, 2023 | 4.239 | 4.443 | 4.174 | 4.295 | 4,452 | +0.11(+2.66%) |
Apr 13, 2023 | 4.137 | 4.221 | 4.128 | 4.184 | 5,051 | +0.06(+1.35%) |
Apr 12, 2023 | 4.165 | 4.202 | 4.109 | 4.128 | 60,601 | +0.02(+0.45%) |
Apr 11, 2023 | 4.188 | 4.188 | 4.035 | 4.109 | 23,363 | -0.02(-0.45%) |
Apr 10, 2023 | 4.177 | 4.193 | 4.128 | 4.128 | 4,425 | -0.06(-1.55%) |
Apr 06, 2023 | 4.286 | 4.286 | 4.174 | 4.193 | 5,504 | -0.04(-0.88%) |
Apr 05, 2023 | 4.286 | 4.286 | 4.174 | 4.230 | 5,908 | -0.02(-0.43%) |
Apr 04, 2023 | 4.341 | 4.356 | 4.221 | 4.248 | 7,464 | -0.12(-2.66%) |