Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.830 | 3.900 | 3.770 | 3.850 | 2,637,064 | +0.13(+3.49%) |
Jun 29, 2023 | 3.690 | 3.800 | 3.655 | 3.720 | 2,118,303 | +0.04(+1.09%) |
Jun 28, 2023 | 3.630 | 3.690 | 3.550 | 3.680 | 2,402,908 | +0.05(+1.38%) |
Jun 27, 2023 | 3.720 | 3.790 | 3.630 | 3.630 | 2,129,815 | -0.07(-1.89%) |
Jun 26, 2023 | 3.690 | 3.909 | 3.620 | 3.700 | 3,890,866 | +0.01(+0.27%) |
Jun 23, 2023 | 3.560 | 3.730 | 3.540 | 3.690 | 4,808,572 | +0.09(+2.50%) |
Jun 22, 2023 | 3.580 | 3.660 | 3.525 | 3.600 | 2,080,672 | -0.04(-1.10%) |
Jun 21, 2023 | 3.700 | 3.740 | 3.550 | 3.640 | 3,629,424 | -0.09(-2.41%) |
Jun 20, 2023 | 3.980 | 4.070 | 3.715 | 3.730 | 5,584,895 | -0.29(-7.21%) |
Jun 16, 2023 | 4.130 | 4.130 | 3.900 | 4.020 | 9,155,498 | -0.06(-1.47%) |
Jun 15, 2023 | 4.150 | 4.190 | 4.020 | 4.080 | 4,039,255 | -0.12(-2.74%) |
Jun 14, 2023 | 4.800 | 4.820 | 4.010 | 4.195 | 5,391,107 | -0.57(-12.05%) |
Jun 13, 2023 | 4.550 | 4.820 | 4.390 | 4.770 | 3,157,422 | +0.31(+6.95%) |
Jun 12, 2023 | 4.510 | 4.700 | 4.340 | 4.460 | 3,785,485 | -0.02(-0.45%) |
Jun 09, 2023 | 4.890 | 5.120 | 4.440 | 4.480 | 4,134,639 | -0.42(-8.57%) |
Jun 08, 2023 | 4.830 | 5.035 | 4.530 | 4.900 | 7,172,823 | +0.19(+4.03%) |
Jun 07, 2023 | 4.250 | 5.110 | 4.130 | 4.710 | 24,413,928 | +1.03(+27.99%) |
Jun 06, 2023 | 3.430 | 3.850 | 3.370 | 3.680 | 6,022,984 | +0.25(+7.13%) |
Jun 05, 2023 | 3.910 | 3.910 | 3.360 | 3.435 | 3,300,694 | -0.50(-12.60%) |
Jun 02, 2023 | 3.690 | 3.930 | 3.670 | 3.930 | 3,158,884 | +0.30(+8.26%) |
Jun 01, 2023 | 3.480 | 3.730 | 3.475 | 3.630 | 2,240,736 | +0.04(+1.11%) |
May 31, 2023 | 3.800 | 3.870 | 3.430 | 3.590 | 4,353,855 | -0.28(-7.24%) |
May 30, 2023 | 3.550 | 3.870 | 3.550 | 3.870 | 3,916,952 | +0.37(+10.57%) |
May 26, 2023 | 3.440 | 3.575 | 3.410 | 3.500 | 2,000,374 | +0.04(+1.16%) |
May 25, 2023 | 3.480 | 3.610 | 3.340 | 3.460 | 2,849,242 | -0.04(-1.14%) |
May 24, 2023 | 3.440 | 3.510 | 3.260 | 3.500 | 2,553,665 | +0.15(+4.48%) |
May 23, 2023 | 3.270 | 3.530 | 3.230 | 3.350 | 1,887,757 | +0.06(+1.82%) |
May 22, 2023 | 3.080 | 3.385 | 3.050 | 3.290 | 2,560,871 | +0.24(+7.87%) |
May 19, 2023 | 3.150 | 3.150 | 2.980 | 3.050 | 2,596,191 | -0.08(-2.56%) |
May 18, 2023 | 3.050 | 3.180 | 2.985 | 3.130 | 2,156,974 | +0.11(+3.64%) |
May 17, 2023 | 2.850 | 3.100 | 2.795 | 3.020 | 3,129,723 | +0.21(+7.47%) |
May 16, 2023 | 3.010 | 3.045 | 2.780 | 2.810 | 2,684,605 | -0.26(-8.47%) |
May 15, 2023 | 2.930 | 3.110 | 2.900 | 3.070 | 2,042,268 | +0.14(+4.78%) |
May 12, 2023 | 3.200 | 3.200 | 2.880 | 2.930 | 3,510,780 | -0.27(-8.44%) |
May 11, 2023 | 3.280 | 3.300 | 3.170 | 3.200 | 1,582,632 | -0.08(-2.44%) |
May 10, 2023 | 3.250 | 3.360 | 3.180 | 3.280 | 2,496,641 | +0.12(+3.80%) |
May 09, 2023 | 3.090 | 3.230 | 3.045 | 3.160 | 2,211,859 | +0.02(+0.64%) |
May 08, 2023 | 3.110 | 3.185 | 3.035 | 3.140 | 1,947,803 | +0.04(+1.29%) |
May 05, 2023 | 3.020 | 3.151 | 2.990 | 3.100 | 2,778,567 | +0.15(+5.08%) |
May 04, 2023 | 3.100 | 3.105 | 2.900 | 2.950 | 2,945,371 | -0.17(-5.45%) |
May 03, 2023 | 3.190 | 3.260 | 3.085 | 3.120 | 2,702,154 | -0.04(-1.27%) |
May 02, 2023 | 3.260 | 3.300 | 3.140 | 3.160 | 2,886,804 | -0.14(-4.24%) |
May 01, 2023 | 3.410 | 3.489 | 3.250 | 3.300 | 2,375,324 | -0.11(-3.23%) |
Apr 28, 2023 | 3.420 | 3.460 | 3.265 | 3.410 | 3,277,731 | -0.03(-0.87%) |
Apr 27, 2023 | 3.590 | 3.630 | 3.420 | 3.440 | 2,436,116 | -0.12(-3.37%) |
Apr 26, 2023 | 3.810 | 3.810 | 3.520 | 3.560 | 1,988,906 | -0.20(-5.32%) |
Apr 25, 2023 | 3.860 | 3.900 | 3.715 | 3.760 | 2,028,238 | -0.16(-4.08%) |
Apr 24, 2023 | 4.050 | 4.085 | 3.880 | 3.920 | 1,542,217 | -0.17(-4.16%) |
Apr 21, 2023 | 4.080 | 4.130 | 4.010 | 4.090 | 1,516,084 | +0.01(+0.25%) |
Apr 20, 2023 | 4.120 | 4.185 | 4.030 | 4.080 | 1,550,817 | -0.11(-2.63%) |
Apr 19, 2023 | 4.370 | 4.400 | 4.160 | 4.190 | 1,820,312 | -0.26(-5.84%) |
Apr 18, 2023 | 4.520 | 4.625 | 4.410 | 4.450 | 2,068,600 | -0.06(-1.33%) |
Apr 17, 2023 | 4.450 | 4.555 | 4.370 | 4.510 | 1,424,017 | +0.13(+2.97%) |
Apr 14, 2023 | 4.380 | 4.500 | 4.280 | 4.380 | 1,768,463 | +0.10(+2.34%) |
Apr 13, 2023 | 4.260 | 4.410 | 4.231 | 4.280 | 2,089,679 | +0.10(+2.39%) |
Apr 12, 2023 | 4.700 | 4.755 | 4.135 | 4.180 | 3,105,709 | -0.40(-8.73%) |
Apr 11, 2023 | 4.350 | 4.615 | 4.325 | 4.580 | 2,363,059 | +0.25(+5.77%) |
Apr 10, 2023 | 4.350 | 4.430 | 4.234 | 4.330 | 2,526,946 | -0.05(-1.14%) |
Apr 06, 2023 | 4.670 | 4.710 | 4.350 | 4.380 | 3,662,096 | -0.31(-6.61%) |
Apr 05, 2023 | 5.010 | 5.020 | 4.655 | 4.690 | 2,436,313 | -0.36(-7.22%) |
Apr 04, 2023 | 5.090 | 5.145 | 4.940 | 5.055 | 2,113,550 | +0.04(+0.70%) |