Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.313 | 4.442 | 4.211 | 4.266 | 2,841,852 | -0.06(-1.49%) |
Jun 29, 2023 | 4.165 | 4.331 | 4.165 | 4.331 | 2,274,573 | +0.11(+2.63%) |
Jun 28, 2023 | 4.165 | 4.248 | 4.091 | 4.220 | 3,385,098 | +0.06(+1.33%) |
Jun 27, 2023 | 4.174 | 4.225 | 4.045 | 4.165 | 2,688,661 | +0.01(+0.22%) |
Jun 26, 2023 | 3.823 | 4.183 | 3.814 | 4.156 | 3,277,932 | +0.33(+8.70%) |
Jun 23, 2023 | 3.759 | 3.925 | 3.759 | 3.823 | 2,948,694 | -0.10(-2.59%) |
Jun 22, 2023 | 4.091 | 4.119 | 3.842 | 3.925 | 3,134,784 | -0.15(-3.63%) |
Jun 21, 2023 | 3.989 | 4.142 | 3.989 | 4.073 | 3,726,624 | +0.00(+0.00%) |
Jun 20, 2023 | 4.193 | 4.202 | 4.017 | 4.073 | 2,563,976 | -0.13(-3.08%) |
Jun 16, 2023 | 4.165 | 4.220 | 4.073 | 4.202 | 8,354,047 | +0.06(+1.56%) |
Jun 15, 2023 | 4.017 | 4.197 | 3.929 | 4.137 | 3,873,393 | +0.13(+3.23%) |
Jun 14, 2023 | 4.249 | 4.267 | 3.910 | 4.008 | 6,223,694 | -0.21(-4.87%) |
Jun 13, 2023 | 3.990 | 4.240 | 3.981 | 4.213 | 10,889,333 | +0.29(+7.52%) |
Jun 12, 2023 | 3.847 | 3.945 | 3.780 | 3.919 | 4,734,141 | +0.12(+3.29%) |
Jun 09, 2023 | 3.856 | 3.914 | 3.722 | 3.794 | 7,251,202 | -0.07(-1.85%) |
Jun 08, 2023 | 3.892 | 3.923 | 3.718 | 3.865 | 5,380,555 | -0.01(-0.23%) |
Jun 07, 2023 | 3.642 | 3.901 | 3.624 | 3.874 | 5,044,050 | +0.29(+8.23%) |
Jun 06, 2023 | 3.428 | 3.682 | 3.428 | 3.579 | 4,515,256 | +0.15(+4.43%) |
Jun 05, 2023 | 3.437 | 3.477 | 3.338 | 3.428 | 1,670,612 | -0.04(-1.03%) |
Jun 02, 2023 | 3.294 | 3.499 | 3.294 | 3.463 | 3,512,953 | +0.22(+6.89%) |
Jun 01, 2023 | 3.321 | 3.352 | 3.162 | 3.240 | 2,743,001 | -0.08(-2.42%) |
May 31, 2023 | 3.329 | 3.338 | 3.187 | 3.321 | 2,953,300 | -0.02(-0.53%) |
May 30, 2023 | 3.231 | 3.356 | 3.222 | 3.338 | 1,962,130 | +0.10(+3.03%) |
May 26, 2023 | 3.088 | 3.240 | 3.026 | 3.240 | 2,330,802 | +0.15(+4.91%) |
May 25, 2023 | 3.106 | 3.169 | 3.035 | 3.088 | 3,221,066 | -0.02(-0.57%) |
May 24, 2023 | 3.419 | 3.446 | 3.097 | 3.106 | 4,348,378 | -0.38(-11.00%) |
May 23, 2023 | 3.517 | 3.646 | 3.481 | 3.490 | 2,397,820 | +0.00(+0.00%) |
May 22, 2023 | 3.294 | 3.517 | 3.240 | 3.490 | 2,276,933 | +0.19(+5.68%) |
May 19, 2023 | 3.392 | 3.419 | 3.258 | 3.303 | 2,026,373 | -0.04(-1.07%) |
May 18, 2023 | 3.365 | 3.365 | 3.160 | 3.338 | 1,940,315 | -0.02(-0.53%) |
May 17, 2023 | 3.071 | 3.414 | 3.062 | 3.356 | 3,923,503 | +0.32(+10.59%) |
May 16, 2023 | 3.347 | 3.365 | 3.035 | 3.035 | 4,573,820 | -0.33(-9.81%) |
May 15, 2023 | 3.285 | 3.392 | 3.285 | 3.365 | 1,939,323 | +0.08(+2.45%) |
May 12, 2023 | 3.285 | 3.303 | 3.169 | 3.285 | 2,676,427 | +0.01(+0.27%) |
May 11, 2023 | 3.321 | 3.374 | 3.213 | 3.276 | 2,421,025 | -0.09(-2.65%) |
May 10, 2023 | 3.437 | 3.535 | 3.307 | 3.365 | 2,549,054 | -0.03(-0.79%) |
May 09, 2023 | 3.347 | 3.410 | 3.231 | 3.392 | 4,715,097 | +0.01(+0.26%) |
May 08, 2023 | 3.437 | 3.490 | 3.316 | 3.383 | 3,745,134 | -0.03(-0.79%) |
May 05, 2023 | 3.276 | 3.454 | 3.187 | 3.410 | 5,158,970 | +0.16(+4.95%) |
May 04, 2023 | 2.901 | 3.267 | 2.874 | 3.249 | 5,259,080 | +0.40(+14.11%) |
May 03, 2023 | 2.740 | 2.905 | 2.736 | 2.847 | 4,296,924 | +0.10(+3.57%) |
May 02, 2023 | 2.928 | 2.944 | 2.731 | 2.749 | 3,102,565 | -0.20(-6.67%) |
May 01, 2023 | 3.044 | 3.057 | 2.941 | 2.946 | 2,364,488 | -0.11(-3.51%) |
Apr 28, 2023 | 2.767 | 3.071 | 2.749 | 3.053 | 4,729,844 | +0.28(+9.97%) |
Apr 27, 2023 | 2.660 | 2.785 | 2.624 | 2.776 | 3,223,051 | +0.13(+5.07%) |
Apr 26, 2023 | 2.714 | 2.785 | 2.633 | 2.642 | 2,254,517 | -0.06(-2.15%) |
Apr 25, 2023 | 2.812 | 2.821 | 2.696 | 2.700 | 2,644,737 | -0.15(-5.17%) |
Apr 24, 2023 | 2.901 | 2.919 | 2.830 | 2.847 | 2,060,694 | -0.04(-1.54%) |
Apr 21, 2023 | 2.999 | 3.017 | 2.839 | 2.892 | 3,012,807 | -0.10(-3.28%) |
Apr 20, 2023 | 3.097 | 3.133 | 2.964 | 2.990 | 2,646,939 | -0.13(-4.29%) |
Apr 19, 2023 | 3.035 | 3.169 | 3.026 | 3.124 | 2,446,902 | +0.06(+2.04%) |
Apr 18, 2023 | 3.205 | 3.205 | 3.035 | 3.062 | 4,365,912 | -0.12(-3.65%) |
Apr 17, 2023 | 2.955 | 3.187 | 2.955 | 3.178 | 4,268,470 | +0.21(+6.91%) |
Apr 14, 2023 | 3.017 | 3.071 | 2.910 | 2.972 | 4,744,009 | -0.01(-0.30%) |
Apr 13, 2023 | 2.883 | 3.008 | 2.883 | 2.981 | 3,791,402 | +0.09(+3.09%) |
Apr 12, 2023 | 2.990 | 3.035 | 2.883 | 2.892 | 3,020,117 | -0.04(-1.52%) |
Apr 11, 2023 | 2.821 | 2.955 | 2.789 | 2.937 | 7,048,095 | +0.12(+4.44%) |
Apr 10, 2023 | 2.856 | 2.883 | 2.731 | 2.812 | 3,015,597 | -0.02(-0.63%) |
Apr 06, 2023 | 2.803 | 2.892 | 2.803 | 2.830 | 2,586,240 | +0.02(+0.63%) |
Apr 05, 2023 | 2.928 | 2.937 | 2.812 | 2.812 | 3,816,705 | -0.10(-3.37%) |
Apr 04, 2023 | 3.097 | 3.097 | 2.874 | 2.910 | 2,924,337 | -0.15(-4.96%) |