Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.160 | 4.195 | 4.120 | 4.160 | 157,949 | +0.01(+0.24%) |
Jun 29, 2023 | 4.030 | 4.150 | 4.000 | 4.150 | 193,207 | +0.13(+3.23%) |
Jun 28, 2023 | 3.930 | 4.050 | 3.890 | 4.020 | 198,720 | +0.09(+2.29%) |
Jun 27, 2023 | 4.100 | 4.100 | 3.870 | 3.930 | 208,827 | -0.16(-3.91%) |
Jun 26, 2023 | 4.140 | 4.210 | 4.060 | 4.090 | 236,172 | -0.05(-1.21%) |
Jun 23, 2023 | 4.430 | 4.440 | 4.100 | 4.140 | 4,813,527 | -0.31(-6.97%) |
Jun 22, 2023 | 4.530 | 4.550 | 4.430 | 4.450 | 317,292 | -0.07(-1.55%) |
Jun 21, 2023 | 4.530 | 4.560 | 4.480 | 4.520 | 335,033 | -0.02(-0.44%) |
Jun 20, 2023 | 4.520 | 4.600 | 4.500 | 4.540 | 575,783 | +0.00(+0.00%) |
Jun 16, 2023 | 4.540 | 4.580 | 4.360 | 4.540 | 1,144,223 | -0.04(-0.87%) |
Jun 15, 2023 | 4.510 | 4.615 | 4.500 | 4.580 | 329,806 | +0.08(+1.78%) |
Jun 14, 2023 | 4.530 | 4.585 | 4.490 | 4.500 | 269,600 | -0.03(-0.66%) |
Jun 13, 2023 | 4.560 | 4.620 | 4.300 | 4.530 | 235,715 | -0.03(-0.66%) |
Jun 12, 2023 | 4.570 | 4.610 | 4.550 | 4.560 | 175,526 | -0.02(-0.44%) |
Jun 09, 2023 | 4.570 | 4.595 | 4.460 | 4.580 | 142,696 | -0.01(-0.22%) |
Jun 08, 2023 | 4.610 | 4.640 | 4.540 | 4.590 | 199,982 | -0.02(-0.43%) |
Jun 07, 2023 | 4.580 | 4.640 | 4.500 | 4.610 | 326,734 | +0.03(+0.66%) |
Jun 06, 2023 | 4.370 | 4.655 | 4.330 | 4.580 | 448,632 | +0.21(+4.81%) |
Jun 05, 2023 | 4.320 | 4.410 | 4.290 | 4.370 | 203,682 | +0.07(+1.63%) |
Jun 02, 2023 | 4.180 | 4.365 | 4.180 | 4.300 | 203,528 | +0.11(+2.63%) |
Jun 01, 2023 | 4.150 | 4.380 | 4.150 | 4.190 | 386,653 | +0.05(+1.21%) |
May 31, 2023 | 3.890 | 4.210 | 3.890 | 4.140 | 330,752 | +0.24(+6.15%) |
May 30, 2023 | 3.920 | 3.980 | 3.865 | 3.900 | 215,780 | -0.03(-0.76%) |
May 26, 2023 | 3.790 | 3.990 | 3.790 | 3.930 | 229,396 | +0.18(+4.80%) |
May 25, 2023 | 3.710 | 3.780 | 3.710 | 3.750 | 67,855 | +0.00(+0.00%) |
May 24, 2023 | 3.790 | 3.795 | 3.710 | 3.750 | 265,356 | -0.04(-1.06%) |
May 23, 2023 | 3.940 | 3.990 | 3.770 | 3.790 | 257,465 | -0.15(-3.81%) |
May 22, 2023 | 4.000 | 4.055 | 3.940 | 3.940 | 277,462 | -0.04(-1.01%) |
May 19, 2023 | 3.970 | 3.990 | 3.935 | 3.980 | 152,559 | -0.01(-0.25%) |
May 18, 2023 | 4.100 | 4.100 | 3.940 | 3.990 | 295,228 | -0.11(-2.68%) |
May 17, 2023 | 4.030 | 4.140 | 3.960 | 4.100 | 150,786 | +0.07(+1.74%) |
May 16, 2023 | 3.990 | 4.060 | 3.960 | 4.030 | 109,112 | +0.03(+0.75%) |
May 15, 2023 | 3.970 | 4.071 | 3.940 | 4.000 | 255,483 | +0.05(+1.27%) |
May 12, 2023 | 3.940 | 4.054 | 3.710 | 3.950 | 111,424 | -0.05(-1.25%) |
May 11, 2023 | 3.990 | 4.030 | 3.960 | 4.000 | 221,708 | +0.00(+0.00%) |
May 10, 2023 | 3.950 | 4.000 | 3.935 | 4.000 | 151,172 | +0.09(+2.30%) |
May 09, 2023 | 3.930 | 3.950 | 3.910 | 3.910 | 90,081 | -0.02(-0.51%) |
May 08, 2023 | 3.870 | 3.940 | 3.800 | 3.930 | 109,400 | +0.04(+1.03%) |
May 05, 2023 | 3.870 | 3.925 | 3.820 | 3.890 | 149,245 | +0.06(+1.57%) |
May 04, 2023 | 3.870 | 3.870 | 3.760 | 3.830 | 82,430 | -0.05(-1.29%) |
May 03, 2023 | 3.720 | 3.900 | 3.720 | 3.880 | 214,961 | +0.17(+4.58%) |
May 02, 2023 | 3.850 | 3.850 | 3.665 | 3.710 | 119,195 | -0.15(-3.89%) |
May 01, 2023 | 3.830 | 3.870 | 3.780 | 3.860 | 133,448 | +0.01(+0.26%) |
Apr 28, 2023 | 3.750 | 3.850 | 3.731 | 3.850 | 153,960 | +0.11(+2.94%) |
Apr 27, 2023 | 3.710 | 3.785 | 3.692 | 3.740 | 172,069 | +0.04(+1.08%) |
Apr 26, 2023 | 3.620 | 3.720 | 3.600 | 3.700 | 123,265 | +0.08(+2.21%) |
Apr 25, 2023 | 3.710 | 3.730 | 3.600 | 3.620 | 255,475 | -0.11(-2.95%) |
Apr 24, 2023 | 3.730 | 3.830 | 3.700 | 3.730 | 105,013 | -0.03(-0.80%) |
Apr 21, 2023 | 3.820 | 3.820 | 3.700 | 3.760 | 181,060 | -0.09(-2.34%) |
Apr 20, 2023 | 3.780 | 3.850 | 3.680 | 3.850 | 187,730 | +0.05(+1.32%) |
Apr 19, 2023 | 3.800 | 3.810 | 3.725 | 3.800 | 112,466 | -0.03(-0.78%) |
Apr 18, 2023 | 3.940 | 4.000 | 3.790 | 3.830 | 223,785 | -0.11(-2.79%) |
Apr 17, 2023 | 3.740 | 4.000 | 3.740 | 3.940 | 359,409 | +0.16(+4.23%) |
Apr 14, 2023 | 3.730 | 3.790 | 3.655 | 3.780 | 279,783 | +0.06(+1.61%) |
Apr 13, 2023 | 3.720 | 3.720 | 3.600 | 3.720 | 281,915 | +0.02(+0.54%) |
Apr 12, 2023 | 3.880 | 3.880 | 3.650 | 3.700 | 226,840 | -0.19(-4.88%) |
Apr 11, 2023 | 3.860 | 3.950 | 3.850 | 3.890 | 420,989 | +0.02(+0.52%) |
Apr 10, 2023 | 3.740 | 3.910 | 3.730 | 3.870 | 254,715 | +0.11(+2.93%) |
Apr 06, 2023 | 3.780 | 3.830 | 3.650 | 3.760 | 477,266 | -0.01(-0.27%) |
Apr 05, 2023 | 3.740 | 3.850 | 3.690 | 3.770 | 235,023 | +0.00(+0.00%) |
Apr 04, 2023 | 4.000 | 4.032 | 3.640 | 3.770 | 470,136 | -0.18(-4.56%) |