Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.080 | 4.110 | 4.000 | 4.090 | 292,520 | +0.03(+0.74%) |
Jun 29, 2023 | 3.970 | 4.089 | 3.955 | 4.060 | 376,125 | +0.12(+3.05%) |
Jun 28, 2023 | 3.760 | 3.990 | 3.730 | 3.940 | 493,034 | +0.18(+4.79%) |
Jun 27, 2023 | 3.580 | 3.860 | 3.510 | 3.760 | 368,872 | +0.21(+5.92%) |
Jun 26, 2023 | 3.720 | 3.770 | 3.490 | 3.550 | 374,488 | -0.12(-3.27%) |
Jun 23, 2023 | 3.490 | 3.690 | 3.490 | 3.670 | 2,924,334 | +0.11(+3.09%) |
Jun 22, 2023 | 3.620 | 3.640 | 3.500 | 3.560 | 286,247 | -0.08(-2.20%) |
Jun 21, 2023 | 3.610 | 3.680 | 3.550 | 3.640 | 272,466 | +0.03(+0.83%) |
Jun 20, 2023 | 3.600 | 3.680 | 3.530 | 3.610 | 293,103 | +0.05(+1.40%) |
Jun 16, 2023 | 3.630 | 3.630 | 3.485 | 3.560 | 464,167 | -0.01(-0.28%) |
Jun 15, 2023 | 3.670 | 3.720 | 3.500 | 3.570 | 301,063 | -0.11(-2.99%) |
Jun 14, 2023 | 3.820 | 3.845 | 3.600 | 3.680 | 555,840 | -0.11(-2.90%) |
Jun 13, 2023 | 3.760 | 3.830 | 3.710 | 3.790 | 345,496 | +0.05(+1.34%) |
Jun 12, 2023 | 3.560 | 3.750 | 3.530 | 3.740 | 247,200 | +0.21(+5.95%) |
Jun 09, 2023 | 3.630 | 3.630 | 3.500 | 3.530 | 320,638 | -0.08(-2.22%) |
Jun 08, 2023 | 3.570 | 3.660 | 3.540 | 3.610 | 278,521 | +0.04(+1.12%) |
Jun 07, 2023 | 3.510 | 3.600 | 3.420 | 3.570 | 505,346 | +0.10(+2.88%) |
Jun 06, 2023 | 3.310 | 3.490 | 3.290 | 3.470 | 322,890 | +0.14(+4.20%) |
Jun 05, 2023 | 3.240 | 3.435 | 3.210 | 3.330 | 284,736 | +0.07(+2.15%) |
Jun 02, 2023 | 2.990 | 3.285 | 2.985 | 3.260 | 345,363 | +0.30(+10.14%) |
Jun 01, 2023 | 2.970 | 3.080 | 2.950 | 2.960 | 324,424 | +0.00(+0.00%) |
May 31, 2023 | 3.280 | 3.280 | 2.950 | 2.960 | 1,031,109 | -0.32(-9.76%) |
May 30, 2023 | 3.370 | 3.450 | 3.270 | 3.280 | 208,396 | -0.08(-2.38%) |
May 26, 2023 | 3.320 | 3.405 | 3.280 | 3.360 | 226,441 | +0.04(+1.20%) |
May 25, 2023 | 3.430 | 3.480 | 3.300 | 3.320 | 304,814 | -0.15(-4.32%) |
May 24, 2023 | 3.530 | 3.560 | 3.455 | 3.470 | 271,066 | -0.11(-3.07%) |
May 23, 2023 | 3.420 | 3.620 | 3.420 | 3.580 | 328,029 | +0.15(+4.37%) |
May 22, 2023 | 3.520 | 3.540 | 3.390 | 3.430 | 411,431 | -0.08(-2.28%) |
May 19, 2023 | 3.540 | 3.590 | 3.445 | 3.510 | 377,147 | -0.01(-0.28%) |
May 18, 2023 | 3.460 | 3.565 | 3.380 | 3.520 | 522,256 | +0.03(+0.86%) |
May 17, 2023 | 3.100 | 3.510 | 3.068 | 3.490 | 1,210,684 | +0.49(+16.33%) |
May 16, 2023 | 3.100 | 3.160 | 2.970 | 3.000 | 317,326 | -0.11(-3.54%) |
May 15, 2023 | 3.010 | 3.120 | 2.950 | 3.110 | 445,304 | +0.04(+1.30%) |
May 12, 2023 | 2.800 | 3.120 | 2.770 | 3.070 | 914,231 | +0.35(+12.87%) |
May 11, 2023 | 2.800 | 2.885 | 2.595 | 2.720 | 976,500 | +0.13(+5.02%) |
May 10, 2023 | 2.410 | 2.620 | 2.390 | 2.590 | 949,820 | +0.22(+9.28%) |
May 09, 2023 | 2.390 | 2.400 | 2.305 | 2.370 | 407,711 | -0.06(-2.47%) |
May 08, 2023 | 2.340 | 2.460 | 2.325 | 2.430 | 284,405 | +0.11(+4.74%) |
May 05, 2023 | 2.210 | 2.355 | 2.210 | 2.320 | 402,184 | +0.14(+6.42%) |
May 04, 2023 | 2.150 | 2.200 | 2.080 | 2.180 | 481,131 | +0.03(+1.40%) |
May 03, 2023 | 2.240 | 2.265 | 2.130 | 2.150 | 511,683 | -0.08(-3.59%) |
May 02, 2023 | 2.340 | 2.350 | 2.220 | 2.230 | 387,720 | -0.13(-5.51%) |
May 01, 2023 | 2.430 | 2.490 | 2.325 | 2.360 | 292,625 | -0.05(-2.07%) |
Apr 28, 2023 | 2.250 | 2.430 | 2.200 | 2.410 | 332,770 | +0.14(+6.17%) |
Apr 27, 2023 | 2.160 | 2.290 | 2.150 | 2.270 | 364,761 | +0.10(+4.61%) |
Apr 26, 2023 | 2.180 | 2.210 | 2.140 | 2.170 | 287,894 | -0.02(-0.91%) |
Apr 25, 2023 | 2.260 | 2.260 | 2.190 | 2.190 | 176,429 | -0.08(-3.52%) |
Apr 24, 2023 | 2.350 | 2.350 | 2.260 | 2.270 | 337,222 | -0.04(-1.73%) |
Apr 21, 2023 | 2.400 | 2.440 | 2.300 | 2.310 | 574,987 | -0.10(-4.15%) |
Apr 20, 2023 | 2.500 | 2.530 | 2.360 | 2.410 | 479,409 | -0.14(-5.49%) |
Apr 19, 2023 | 2.510 | 2.580 | 2.490 | 2.550 | 402,575 | +0.03(+1.19%) |
Apr 18, 2023 | 2.480 | 2.620 | 2.460 | 2.520 | 519,222 | +0.05(+2.02%) |
Apr 17, 2023 | 2.180 | 2.490 | 2.153 | 2.470 | 684,019 | +0.30(+13.82%) |
Apr 14, 2023 | 2.170 | 2.235 | 2.145 | 2.170 | 409,846 | +0.00(+0.00%) |
Apr 13, 2023 | 2.210 | 2.220 | 2.150 | 2.170 | 309,314 | -0.03(-1.36%) |
Apr 12, 2023 | 2.300 | 2.300 | 2.200 | 2.200 | 434,426 | -0.07(-3.08%) |
Apr 11, 2023 | 2.310 | 2.330 | 2.260 | 2.270 | 464,891 | -0.01(-0.44%) |
Apr 10, 2023 | 2.280 | 2.290 | 2.210 | 2.280 | 394,394 | +0.01(+0.44%) |
Apr 06, 2023 | 2.310 | 2.310 | 2.185 | 2.270 | 412,933 | -0.05(-2.16%) |
Apr 05, 2023 | 2.450 | 2.490 | 2.285 | 2.320 | 329,098 | -0.15(-6.07%) |
Apr 04, 2023 | 2.650 | 2.660 | 2.460 | 2.470 | 358,525 | -0.19(-7.14%) |