Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.400 | 4.490 | 4.250 | 4.270 | 138,435 | -0.05(-1.16%) |
Jun 29, 2023 | 4.340 | 4.400 | 4.260 | 4.320 | 115,249 | +0.00(+0.00%) |
Jun 28, 2023 | 4.250 | 4.330 | 4.190 | 4.320 | 103,886 | +0.06(+1.41%) |
Jun 27, 2023 | 4.260 | 4.330 | 4.135 | 4.260 | 148,135 | +0.02(+0.47%) |
Jun 26, 2023 | 4.380 | 4.480 | 4.240 | 4.240 | 229,580 | -0.18(-4.07%) |
Jun 23, 2023 | 4.400 | 4.530 | 4.295 | 4.420 | 1,082,617 | -0.09(-2.00%) |
Jun 22, 2023 | 4.410 | 4.540 | 4.230 | 4.510 | 195,414 | +0.05(+1.12%) |
Jun 21, 2023 | 4.560 | 4.610 | 4.400 | 4.460 | 160,903 | -0.16(-3.46%) |
Jun 20, 2023 | 4.430 | 4.620 | 4.360 | 4.620 | 151,437 | +0.19(+4.29%) |
Jun 16, 2023 | 4.430 | 4.479 | 4.200 | 4.430 | 1,258,964 | +0.06(+1.37%) |
Jun 15, 2023 | 4.330 | 4.485 | 4.070 | 4.370 | 268,001 | +0.04(+0.92%) |
Jun 14, 2023 | 4.650 | 4.720 | 4.280 | 4.330 | 272,856 | -0.26(-5.66%) |
Jun 13, 2023 | 4.500 | 4.640 | 4.420 | 4.590 | 289,371 | +0.12(+2.68%) |
Jun 12, 2023 | 4.810 | 4.870 | 4.420 | 4.470 | 263,027 | -0.35(-7.26%) |
Jun 09, 2023 | 4.780 | 4.900 | 4.720 | 4.820 | 121,702 | +0.06(+1.26%) |
Jun 08, 2023 | 4.940 | 4.970 | 4.685 | 4.760 | 169,090 | -0.20(-4.03%) |
Jun 07, 2023 | 4.910 | 5.150 | 4.850 | 4.960 | 318,676 | +0.10(+2.06%) |
Jun 06, 2023 | 4.460 | 5.140 | 4.430 | 4.860 | 586,610 | +0.39(+8.72%) |
Jun 05, 2023 | 4.000 | 4.550 | 3.945 | 4.470 | 395,094 | +0.40(+9.83%) |
Jun 02, 2023 | 4.000 | 4.090 | 3.780 | 4.070 | 229,644 | +0.13(+3.30%) |
Jun 01, 2023 | 3.680 | 3.960 | 3.600 | 3.940 | 194,846 | +0.26(+7.07%) |
May 31, 2023 | 3.690 | 3.790 | 3.550 | 3.680 | 1,027,376 | -0.05(-1.34%) |
May 30, 2023 | 3.620 | 3.910 | 3.610 | 3.730 | 368,119 | +0.16(+4.48%) |
May 26, 2023 | 3.680 | 3.740 | 3.450 | 3.570 | 225,390 | -0.11(-2.99%) |
May 25, 2023 | 3.950 | 3.970 | 3.660 | 3.680 | 151,703 | -0.26(-6.60%) |
May 24, 2023 | 3.830 | 4.070 | 3.660 | 3.940 | 441,692 | +0.08(+2.07%) |
May 23, 2023 | 3.930 | 4.050 | 3.840 | 3.860 | 255,087 | -0.09(-2.28%) |
May 22, 2023 | 3.830 | 4.030 | 3.795 | 3.950 | 335,762 | +0.16(+4.22%) |
May 19, 2023 | 3.690 | 3.820 | 3.680 | 3.790 | 156,287 | +0.18(+4.99%) |
May 18, 2023 | 3.590 | 3.760 | 3.461 | 3.610 | 161,952 | +0.00(+0.00%) |
May 17, 2023 | 3.260 | 3.640 | 3.210 | 3.610 | 319,100 | +0.37(+11.42%) |
May 16, 2023 | 3.230 | 3.360 | 3.170 | 3.240 | 262,054 | -0.06(-1.82%) |
May 15, 2023 | 3.190 | 3.340 | 3.140 | 3.300 | 321,669 | +0.14(+4.43%) |
May 12, 2023 | 3.300 | 3.300 | 3.110 | 3.160 | 251,472 | -0.14(-4.24%) |
May 11, 2023 | 3.420 | 3.450 | 3.260 | 3.300 | 250,534 | -0.18(-5.17%) |
May 10, 2023 | 3.610 | 3.840 | 3.390 | 3.480 | 307,983 | -0.16(-4.40%) |
May 09, 2023 | 3.500 | 3.680 | 3.310 | 3.640 | 199,856 | +0.08(+2.25%) |
May 08, 2023 | 3.610 | 3.630 | 3.450 | 3.560 | 195,577 | -0.06(-1.66%) |
May 05, 2023 | 3.530 | 3.637 | 3.450 | 3.620 | 277,350 | +0.17(+4.93%) |
May 04, 2023 | 3.350 | 3.460 | 3.335 | 3.450 | 183,525 | +0.05(+1.47%) |
May 03, 2023 | 3.290 | 3.500 | 3.290 | 3.400 | 264,708 | +0.14(+4.29%) |
May 02, 2023 | 3.400 | 3.510 | 3.240 | 3.260 | 244,799 | -0.17(-4.96%) |
May 01, 2023 | 3.340 | 3.490 | 3.280 | 3.430 | 235,677 | +0.09(+2.69%) |
Apr 28, 2023 | 3.200 | 3.475 | 3.070 | 3.340 | 323,362 | +0.12(+3.73%) |
Apr 27, 2023 | 3.260 | 3.370 | 3.180 | 3.220 | 170,092 | -0.01(-0.31%) |
Apr 26, 2023 | 3.560 | 3.560 | 3.180 | 3.230 | 321,916 | -0.31(-8.76%) |
Apr 25, 2023 | 3.690 | 3.710 | 3.520 | 3.540 | 394,499 | -0.21(-5.60%) |
Apr 24, 2023 | 3.770 | 3.780 | 3.640 | 3.750 | 170,415 | -0.02(-0.53%) |
Apr 21, 2023 | 3.670 | 3.800 | 3.640 | 3.770 | 133,559 | +0.09(+2.45%) |
Apr 20, 2023 | 3.830 | 3.880 | 3.650 | 3.680 | 125,084 | -0.21(-5.40%) |
Apr 19, 2023 | 3.840 | 3.930 | 3.790 | 3.890 | 102,615 | +0.00(+0.00%) |
Apr 18, 2023 | 4.030 | 4.030 | 3.850 | 3.890 | 135,822 | -0.18(-4.42%) |
Apr 17, 2023 | 3.910 | 4.090 | 3.900 | 4.070 | 212,533 | +0.17(+4.36%) |
Apr 14, 2023 | 4.180 | 4.195 | 3.870 | 3.900 | 245,407 | -0.27(-6.47%) |
Apr 13, 2023 | 3.890 | 4.380 | 3.890 | 4.170 | 532,866 | +0.29(+7.47%) |
Apr 12, 2023 | 3.940 | 4.000 | 3.790 | 3.880 | 301,457 | +0.01(+0.26%) |
Apr 11, 2023 | 3.750 | 3.905 | 3.740 | 3.870 | 377,838 | +0.14(+3.75%) |
Apr 10, 2023 | 3.710 | 3.735 | 3.580 | 3.730 | 363,909 | +0.01(+0.27%) |
Apr 06, 2023 | 3.580 | 3.740 | 3.500 | 3.720 | 524,705 | +0.15(+4.20%) |
Apr 05, 2023 | 3.710 | 3.710 | 3.530 | 3.570 | 325,427 | -0.13(-3.51%) |
Apr 04, 2023 | 3.750 | 3.750 | 3.540 | 3.700 | 352,072 | -0.06(-1.60%) |