Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.670 | 4.670 | 4.420 | 4.460 | 164,383 | -0.08(-1.65%) |
Jun 29, 2023 | 4.640 | 4.670 | 4.460 | 4.535 | 113,712 | -0.08(-1.63%) |
Jun 28, 2023 | 4.580 | 4.680 | 4.430 | 4.610 | 129,081 | +0.04(+0.88%) |
Jun 27, 2023 | 4.750 | 4.840 | 4.500 | 4.570 | 266,677 | -0.18(-3.79%) |
Jun 26, 2023 | 4.550 | 4.870 | 4.430 | 4.750 | 426,986 | +0.16(+3.49%) |
Jun 23, 2023 | 4.620 | 4.720 | 4.370 | 4.590 | 2,615,200 | -0.12(-2.55%) |
Jun 22, 2023 | 4.640 | 4.880 | 4.600 | 4.710 | 211,953 | +0.05(+1.07%) |
Jun 21, 2023 | 4.600 | 4.720 | 4.380 | 4.660 | 173,248 | +0.03(+0.65%) |
Jun 20, 2023 | 4.640 | 4.940 | 4.430 | 4.630 | 352,341 | +0.08(+1.76%) |
Jun 16, 2023 | 4.270 | 4.820 | 4.250 | 4.550 | 402,445 | +0.26(+6.06%) |
Jun 15, 2023 | 4.370 | 4.590 | 4.150 | 4.290 | 279,549 | -0.14(-3.16%) |
Jun 14, 2023 | 4.660 | 4.880 | 4.360 | 4.430 | 204,388 | -0.22(-4.73%) |
Jun 13, 2023 | 4.920 | 5.110 | 4.530 | 4.650 | 239,516 | -0.26(-5.39%) |
Jun 12, 2023 | 5.120 | 5.240 | 4.900 | 4.915 | 178,160 | -0.17(-3.44%) |
Jun 09, 2023 | 5.260 | 5.335 | 5.050 | 5.090 | 108,240 | -0.19(-3.60%) |
Jun 08, 2023 | 5.270 | 5.430 | 5.150 | 5.280 | 106,870 | +0.01(+0.19%) |
Jun 07, 2023 | 5.250 | 5.560 | 5.187 | 5.270 | 137,994 | +0.07(+1.35%) |
Jun 06, 2023 | 5.150 | 5.330 | 5.080 | 5.200 | 136,957 | +0.09(+1.76%) |
Jun 05, 2023 | 5.270 | 5.375 | 5.010 | 5.110 | 161,066 | -0.14(-2.67%) |
Jun 02, 2023 | 5.520 | 5.616 | 5.205 | 5.250 | 284,600 | -0.27(-4.89%) |
Jun 01, 2023 | 5.260 | 5.720 | 5.260 | 5.520 | 363,971 | +0.26(+4.94%) |
May 31, 2023 | 5.190 | 5.440 | 5.140 | 5.260 | 114,256 | +0.11(+2.14%) |
May 30, 2023 | 5.260 | 5.540 | 4.950 | 5.150 | 152,493 | -0.11(-2.09%) |
May 26, 2023 | 5.370 | 5.590 | 5.157 | 5.260 | 144,237 | -0.11(-2.05%) |
May 25, 2023 | 5.710 | 5.829 | 5.320 | 5.370 | 179,287 | -0.31(-5.46%) |
May 24, 2023 | 5.860 | 6.130 | 5.584 | 5.680 | 302,369 | -0.53(-8.46%) |
May 23, 2023 | 6.320 | 6.810 | 5.910 | 6.205 | 552,285 | -0.06(-0.96%) |
May 22, 2023 | 5.820 | 6.570 | 5.730 | 6.265 | 506,550 | +0.54(+9.43%) |
May 19, 2023 | 5.240 | 5.940 | 5.240 | 5.725 | 367,178 | +0.52(+10.10%) |
May 18, 2023 | 5.330 | 5.420 | 5.061 | 5.200 | 261,609 | -0.09(-1.70%) |
May 17, 2023 | 5.260 | 5.722 | 5.180 | 5.290 | 502,462 | -0.01(-0.19%) |
May 16, 2023 | 4.690 | 5.460 | 4.600 | 5.300 | 1,323,438 | +1.21(+29.58%) |
May 15, 2023 | 4.160 | 4.210 | 3.960 | 4.090 | 235,216 | -0.13(-3.08%) |
May 12, 2023 | 4.440 | 4.440 | 4.220 | 4.220 | 124,812 | -0.15(-3.43%) |
May 11, 2023 | 4.450 | 4.639 | 4.300 | 4.370 | 157,293 | -0.08(-1.80%) |
May 10, 2023 | 4.450 | 4.660 | 4.440 | 4.450 | 100,086 | +0.08(+1.83%) |
May 09, 2023 | 4.820 | 4.990 | 4.250 | 4.370 | 387,774 | -0.30(-6.42%) |
May 08, 2023 | 4.550 | 5.020 | 4.500 | 4.670 | 268,618 | +0.09(+1.97%) |
May 05, 2023 | 4.300 | 4.710 | 4.300 | 4.580 | 186,765 | +0.25(+5.77%) |
May 04, 2023 | 4.550 | 4.750 | 4.220 | 4.330 | 217,221 | -0.27(-5.87%) |
May 03, 2023 | 4.410 | 4.660 | 4.050 | 4.600 | 275,191 | +0.19(+4.31%) |
May 02, 2023 | 4.730 | 4.840 | 4.300 | 4.410 | 413,795 | -0.31(-6.57%) |
May 01, 2023 | 4.030 | 4.780 | 3.960 | 4.720 | 695,162 | +0.59(+14.29%) |
Apr 28, 2023 | 3.450 | 4.230 | 3.380 | 4.130 | 724,898 | +0.69(+20.06%) |
Apr 27, 2023 | 3.330 | 3.460 | 3.200 | 3.440 | 187,029 | +0.06(+1.78%) |
Apr 26, 2023 | 3.030 | 3.470 | 2.965 | 3.380 | 407,423 | +0.33(+10.82%) |
Apr 25, 2023 | 3.120 | 3.120 | 2.910 | 3.050 | 292,243 | -0.13(-4.09%) |
Apr 24, 2023 | 2.620 | 3.300 | 2.620 | 3.180 | 1,701,095 | +0.48(+17.78%) |
Apr 21, 2023 | 2.600 | 2.830 | 2.496 | 2.700 | 1,402,258 | +0.02(+0.75%) |
Apr 20, 2023 | 2.200 | 2.900 | 2.050 | 2.680 | 15,938,333 | +1.03(+62.42%) |
Apr 19, 2023 | 1.550 | 1.740 | 1.520 | 1.650 | 4,102,969 | -0.15(-8.33%) |
Apr 18, 2023 | 2.610 | 2.610 | 1.480 | 1.800 | 3,240,944 | -1.68(-48.28%) |
Apr 17, 2023 | 3.210 | 3.480 | 3.190 | 3.480 | 71,459 | +0.27(+8.41%) |
Apr 14, 2023 | 3.380 | 3.430 | 3.195 | 3.210 | 42,139 | -0.12(-3.60%) |
Apr 13, 2023 | 3.160 | 3.430 | 3.129 | 3.330 | 76,031 | +0.16(+5.05%) |
Apr 12, 2023 | 3.370 | 3.470 | 3.030 | 3.170 | 228,115 | -0.13(-3.94%) |
Apr 11, 2023 | 3.050 | 3.355 | 3.020 | 3.300 | 131,854 | +0.29(+9.63%) |
Apr 10, 2023 | 2.970 | 3.050 | 2.900 | 3.010 | 59,301 | +0.03(+1.01%) |
Apr 06, 2023 | 2.730 | 3.000 | 2.720 | 2.980 | 72,998 | +0.22(+7.97%) |
Apr 05, 2023 | 2.910 | 2.925 | 2.620 | 2.760 | 74,410 | -0.17(-5.80%) |
Apr 04, 2023 | 2.810 | 2.950 | 2.810 | 2.930 | 126,772 | +0.15(+5.40%) |