Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 5.000 | 5.007 | 4.700 | 4.770 | 407,323 | -0.17(-3.34%) |
Jun 29, 2023 | 4.800 | 5.110 | 4.800 | 4.935 | 289,394 | +0.15(+3.24%) |
Jun 28, 2023 | 4.780 | 4.840 | 4.600 | 4.780 | 237,590 | +0.00(+0.00%) |
Jun 27, 2023 | 5.010 | 5.040 | 4.650 | 4.780 | 515,197 | -0.23(-4.59%) |
Jun 26, 2023 | 5.140 | 5.280 | 4.910 | 5.010 | 329,464 | -0.07(-1.38%) |
Jun 23, 2023 | 5.030 | 5.410 | 5.000 | 5.080 | 3,282,446 | -0.08(-1.55%) |
Jun 22, 2023 | 4.820 | 5.290 | 4.680 | 5.160 | 481,242 | +0.30(+6.17%) |
Jun 21, 2023 | 5.020 | 5.020 | 4.810 | 4.860 | 397,858 | -0.07(-1.42%) |
Jun 20, 2023 | 5.290 | 5.290 | 4.910 | 4.930 | 516,622 | -0.36(-6.81%) |
Jun 16, 2023 | 5.260 | 5.372 | 5.050 | 5.290 | 367,361 | +0.11(+2.12%) |
Jun 15, 2023 | 5.000 | 5.200 | 4.845 | 5.180 | 307,152 | +0.21(+4.23%) |
Jun 14, 2023 | 5.260 | 5.430 | 4.950 | 4.970 | 377,955 | -0.37(-6.93%) |
Jun 13, 2023 | 5.260 | 5.420 | 4.920 | 5.340 | 677,988 | +0.10(+1.91%) |
Jun 12, 2023 | 5.450 | 5.530 | 5.200 | 5.240 | 383,635 | -0.21(-3.85%) |
Jun 09, 2023 | 5.510 | 5.565 | 5.320 | 5.450 | 232,843 | -0.03(-0.55%) |
Jun 08, 2023 | 5.460 | 5.550 | 5.300 | 5.480 | 453,291 | -0.01(-0.18%) |
Jun 07, 2023 | 5.710 | 5.995 | 5.430 | 5.490 | 376,698 | -0.17(-3.00%) |
Jun 06, 2023 | 5.760 | 5.870 | 5.400 | 5.660 | 393,092 | -0.23(-3.90%) |
Jun 05, 2023 | 5.940 | 6.050 | 5.780 | 5.890 | 262,747 | -0.10(-1.67%) |
Jun 02, 2023 | 5.980 | 6.070 | 5.790 | 5.990 | 249,101 | +0.18(+3.10%) |
Jun 01, 2023 | 6.100 | 6.128 | 5.800 | 5.810 | 297,826 | -0.27(-4.44%) |
May 31, 2023 | 6.280 | 6.460 | 5.980 | 6.080 | 315,626 | -0.28(-4.40%) |
May 30, 2023 | 6.660 | 6.900 | 6.340 | 6.360 | 302,960 | -0.19(-2.90%) |
May 26, 2023 | 6.270 | 6.780 | 6.211 | 6.550 | 279,501 | +0.29(+4.63%) |
May 25, 2023 | 6.530 | 6.540 | 6.050 | 6.260 | 315,030 | -0.27(-4.13%) |
May 24, 2023 | 6.800 | 6.930 | 6.470 | 6.530 | 337,623 | -0.41(-5.91%) |
May 23, 2023 | 7.220 | 7.650 | 6.870 | 6.940 | 630,645 | -0.28(-3.88%) |
May 22, 2023 | 6.610 | 7.330 | 6.515 | 7.220 | 557,430 | +0.62(+9.39%) |
May 19, 2023 | 6.570 | 6.705 | 6.450 | 6.600 | 174,398 | +0.15(+2.33%) |
May 18, 2023 | 6.370 | 6.720 | 6.340 | 6.450 | 386,192 | +0.10(+1.57%) |
May 17, 2023 | 6.400 | 6.540 | 6.180 | 6.350 | 431,731 | +0.07(+1.11%) |
May 16, 2023 | 6.070 | 6.370 | 5.970 | 6.280 | 320,441 | +0.05(+0.80%) |
May 15, 2023 | 5.880 | 6.260 | 5.790 | 6.230 | 315,207 | +0.40(+6.86%) |
May 12, 2023 | 6.370 | 6.570 | 5.610 | 5.830 | 666,576 | -0.73(-11.13%) |
May 11, 2023 | 6.110 | 6.600 | 5.920 | 6.560 | 353,355 | +0.29(+4.63%) |
May 10, 2023 | 6.570 | 6.680 | 6.060 | 6.270 | 358,796 | -0.30(-4.57%) |
May 09, 2023 | 6.230 | 6.680 | 6.190 | 6.570 | 405,306 | +0.26(+4.12%) |
May 08, 2023 | 5.900 | 6.400 | 5.830 | 6.310 | 547,089 | +0.47(+8.05%) |
May 05, 2023 | 5.790 | 5.920 | 5.630 | 5.840 | 260,505 | +0.21(+3.73%) |
May 04, 2023 | 5.680 | 5.680 | 5.461 | 5.630 | 212,253 | -0.03(-0.53%) |
May 03, 2023 | 5.610 | 5.960 | 5.600 | 5.660 | 199,494 | +0.05(+0.89%) |
May 02, 2023 | 5.640 | 5.773 | 5.440 | 5.610 | 145,892 | -0.06(-1.06%) |
May 01, 2023 | 5.610 | 5.700 | 5.400 | 5.670 | 126,271 | +0.13(+2.35%) |
Apr 28, 2023 | 5.600 | 5.788 | 5.470 | 5.540 | 156,213 | -0.11(-1.95%) |
Apr 27, 2023 | 5.450 | 5.730 | 5.310 | 5.650 | 252,768 | +0.26(+4.82%) |
Apr 26, 2023 | 5.100 | 5.580 | 5.050 | 5.390 | 302,524 | +0.24(+4.66%) |
Apr 25, 2023 | 5.370 | 5.500 | 5.100 | 5.150 | 403,129 | -0.31(-5.68%) |
Apr 24, 2023 | 5.760 | 5.845 | 5.450 | 5.460 | 257,003 | -0.31(-5.37%) |
Apr 21, 2023 | 5.460 | 6.060 | 5.440 | 5.770 | 318,129 | +0.31(+5.68%) |
Apr 20, 2023 | 5.480 | 5.480 | 5.180 | 5.460 | 186,665 | -0.07(-1.27%) |
Apr 19, 2023 | 5.330 | 5.580 | 5.190 | 5.530 | 264,041 | +0.12(+2.22%) |
Apr 18, 2023 | 5.200 | 5.450 | 5.080 | 5.410 | 305,008 | +0.24(+4.64%) |
Apr 17, 2023 | 4.890 | 5.290 | 4.890 | 5.170 | 175,205 | +0.28(+5.73%) |
Apr 14, 2023 | 5.000 | 5.150 | 4.820 | 4.890 | 312,504 | -0.13(-2.59%) |
Apr 13, 2023 | 4.670 | 5.350 | 4.620 | 5.020 | 523,192 | +0.40(+8.66%) |
Apr 12, 2023 | 4.530 | 4.650 | 4.400 | 4.620 | 499,811 | +0.17(+3.82%) |
Apr 11, 2023 | 4.230 | 4.450 | 4.110 | 4.450 | 331,757 | +0.30(+7.23%) |
Apr 10, 2023 | 4.100 | 4.190 | 3.860 | 4.150 | 393,868 | +0.06(+1.47%) |
Apr 06, 2023 | 4.060 | 4.150 | 4.040 | 4.090 | 149,620 | +0.01(+0.25%) |
Apr 05, 2023 | 4.230 | 4.250 | 4.050 | 4.080 | 229,832 | -0.19(-4.45%) |
Apr 04, 2023 | 4.420 | 4.500 | 4.200 | 4.270 | 292,705 | -0.16(-3.50%) |