Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.047 | 4.219 | 3.909 | 4.037 | 144,961 | -0.03(-0.68%) |
Jun 29, 2023 | 4.194 | 4.304 | 4.056 | 4.065 | 52,926 | -0.12(-2.86%) |
Jun 28, 2023 | 4.313 | 4.313 | 4.083 | 4.185 | 20,551 | -0.05(-1.09%) |
Jun 27, 2023 | 4.175 | 4.368 | 4.056 | 4.230 | 46,327 | -0.03(-0.65%) |
Jun 26, 2023 | 4.258 | 4.368 | 4.120 | 4.258 | 91,319 | -0.07(-1.70%) |
Jun 23, 2023 | 4.212 | 4.438 | 4.047 | 4.332 | 51,826 | +0.12(+2.84%) |
Jun 22, 2023 | 3.853 | 4.212 | 3.853 | 4.212 | 55,269 | +0.31(+8.02%) |
Jun 21, 2023 | 3.853 | 4.093 | 3.789 | 3.899 | 62,721 | -0.16(-3.85%) |
Jun 20, 2023 | 3.761 | 4.056 | 3.761 | 4.056 | 43,712 | +0.23(+6.01%) |
Jun 16, 2023 | 3.853 | 3.853 | 3.697 | 3.826 | 72,186 | -0.10(-2.58%) |
Jun 15, 2023 | 3.909 | 3.982 | 3.817 | 3.927 | 56,390 | -0.06(-1.61%) |
Jun 14, 2023 | 3.771 | 4.056 | 3.771 | 3.991 | 135,378 | +0.18(+4.83%) |
Jun 13, 2023 | 3.660 | 3.807 | 3.660 | 3.807 | 33,630 | +0.15(+4.02%) |
Jun 12, 2023 | 3.725 | 3.807 | 3.578 | 3.660 | 32,160 | -0.09(-2.40%) |
Jun 09, 2023 | 3.559 | 3.760 | 3.559 | 3.750 | 43,220 | +0.03(+0.94%) |
Jun 08, 2023 | 3.697 | 3.725 | 3.568 | 3.715 | 25,775 | +0.17(+4.93%) |
Jun 07, 2023 | 3.578 | 3.679 | 3.541 | 3.541 | 43,544 | -0.12(-3.27%) |
Jun 06, 2023 | 3.430 | 3.762 | 3.421 | 3.660 | 100,842 | +0.15(+4.19%) |
Jun 05, 2023 | 3.541 | 3.568 | 3.412 | 3.513 | 115,956 | -0.03(-0.78%) |
Jun 02, 2023 | 3.412 | 3.541 | 3.348 | 3.541 | 127,274 | +0.22(+6.65%) |
Jun 01, 2023 | 3.081 | 3.403 | 3.081 | 3.320 | 67,548 | +0.24(+7.76%) |
May 31, 2023 | 3.311 | 3.311 | 3.081 | 3.081 | 88,667 | -0.24(-7.20%) |
May 30, 2023 | 3.053 | 3.512 | 2.991 | 3.320 | 137,780 | +0.29(+9.39%) |
May 26, 2023 | 2.952 | 3.164 | 2.952 | 3.035 | 124,234 | -0.24(-7.30%) |
May 25, 2023 | 3.440 | 3.660 | 2.879 | 3.274 | 2,805,376 | +0.42(+14.84%) |
May 24, 2023 | 2.943 | 2.943 | 2.823 | 2.851 | 60,637 | -0.17(-5.78%) |
May 23, 2023 | 3.035 | 3.081 | 2.823 | 3.026 | 40,039 | +0.03(+0.92%) |
May 22, 2023 | 2.906 | 3.081 | 2.906 | 2.998 | 48,477 | +0.08(+2.84%) |
May 19, 2023 | 3.007 | 3.017 | 2.906 | 2.915 | 14,675 | -0.14(-4.52%) |
May 18, 2023 | 2.943 | 3.063 | 2.943 | 3.053 | 2,816 | +0.08(+2.79%) |
May 17, 2023 | 2.971 | 3.063 | 2.952 | 2.971 | 6,070 | -0.06(-1.82%) |
May 16, 2023 | 3.072 | 3.118 | 2.943 | 3.026 | 3,117 | -0.09(-2.95%) |
May 15, 2023 | 3.265 | 3.311 | 3.118 | 3.118 | 13,648 | +0.01(+0.30%) |
May 12, 2023 | 3.145 | 3.164 | 3.026 | 3.108 | 7,169 | -0.09(-2.87%) |
May 11, 2023 | 3.191 | 3.219 | 3.136 | 3.200 | 5,239 | +0.06(+1.75%) |
May 10, 2023 | 3.200 | 3.200 | 3.063 | 3.145 | 20,551 | -0.06(-1.72%) |
May 09, 2023 | 3.063 | 3.274 | 3.035 | 3.200 | 8,914 | +0.06(+2.05%) |
May 08, 2023 | 3.090 | 3.329 | 3.007 | 3.136 | 20,986 | +0.06(+2.10%) |
May 05, 2023 | 2.980 | 3.118 | 2.888 | 3.072 | 24,501 | +0.28(+9.87%) |
May 04, 2023 | 3.173 | 3.210 | 2.796 | 2.796 | 47,524 | -0.42(-13.14%) |
May 03, 2023 | 3.164 | 3.495 | 3.044 | 3.219 | 68,326 | +0.15(+4.79%) |
May 02, 2023 | 3.017 | 3.283 | 2.851 | 3.072 | 78,217 | -0.30(-8.99%) |
May 01, 2023 | 3.863 | 4.139 | 3.237 | 3.375 | 1,411,351 | +0.17(+5.46%) |
Apr 28, 2023 | 2.906 | 3.292 | 2.897 | 3.200 | 68,870 | +0.29(+10.13%) |
Apr 27, 2023 | 2.851 | 2.943 | 2.851 | 2.906 | 14,253 | -0.04(-1.25%) |
Apr 26, 2023 | 2.888 | 2.952 | 2.805 | 2.943 | 22,876 | +0.16(+5.61%) |
Apr 25, 2023 | 2.961 | 2.961 | 2.777 | 2.787 | 20,758 | -0.08(-2.88%) |
Apr 24, 2023 | 3.044 | 3.091 | 2.851 | 2.869 | 18,018 | -0.18(-6.02%) |
Apr 21, 2023 | 3.164 | 3.164 | 3.044 | 3.053 | 4,061 | -0.06(-1.78%) |
Apr 20, 2023 | 3.007 | 3.108 | 2.998 | 3.108 | 2,667 | -0.06(-2.03%) |
Apr 19, 2023 | 3.118 | 3.173 | 2.934 | 3.173 | 5,254 | +0.04(+1.17%) |
Apr 18, 2023 | 3.219 | 3.219 | 3.035 | 3.136 | 12,500 | -0.06(-2.01%) |
Apr 17, 2023 | 3.035 | 3.200 | 2.961 | 3.200 | 22,498 | +0.30(+10.38%) |
Apr 14, 2023 | 2.851 | 2.998 | 2.851 | 2.899 | 5,526 | +0.11(+4.05%) |
Apr 13, 2023 | 2.851 | 2.952 | 2.777 | 2.787 | 9,903 | -0.16(-5.31%) |
Apr 12, 2023 | 2.860 | 2.951 | 2.857 | 2.943 | 4,519 | -0.02(-0.62%) |
Apr 11, 2023 | 2.980 | 2.986 | 2.961 | 2.961 | 2,326 | +0.02(+0.62%) |
Apr 10, 2023 | 2.851 | 3.035 | 2.833 | 2.943 | 16,726 | +0.14(+4.92%) |
Apr 06, 2023 | 2.833 | 2.851 | 2.768 | 2.805 | 3,089 | +0.05(+1.67%) |
Apr 05, 2023 | 2.713 | 2.759 | 2.713 | 2.759 | 810 | -0.01(-0.33%) |
Apr 04, 2023 | 2.759 | 2.768 | 2.741 | 2.768 | 1,193 | +0.10(+3.79%) |