Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.740 | 4.760 | 4.710 | 4.710 | 2,192,883 | +0.02(+0.43%) |
Jun 29, 2023 | 4.650 | 4.690 | 4.645 | 4.690 | 1,726,396 | +0.03(+0.64%) |
Jun 28, 2023 | 4.620 | 4.660 | 4.620 | 4.660 | 1,219,554 | +0.02(+0.43%) |
Jun 27, 2023 | 4.620 | 4.640 | 4.590 | 4.640 | 1,060,622 | +0.02(+0.43%) |
Jun 26, 2023 | 4.580 | 4.630 | 4.580 | 4.620 | 1,644,981 | +0.06(+1.31%) |
Jun 23, 2023 | 4.570 | 4.580 | 4.550 | 4.560 | 1,099,231 | -0.06(-1.30%) |
Jun 22, 2023 | 4.560 | 4.620 | 4.540 | 4.620 | 2,009,722 | +0.01(+0.22%) |
Jun 21, 2023 | 4.640 | 4.640 | 4.560 | 4.610 | 1,676,672 | -0.01(-0.22%) |
Jun 20, 2023 | 4.640 | 4.695 | 4.610 | 4.620 | 3,145,594 | -0.04(-0.86%) |
Jun 16, 2023 | 4.600 | 4.660 | 4.590 | 4.660 | 3,253,985 | -0.03(-0.64%) |
Jun 15, 2023 | 4.620 | 4.700 | 4.610 | 4.690 | 3,235,769 | -0.01(-0.21%) |
Jun 14, 2023 | 4.730 | 4.760 | 4.665 | 4.700 | 2,859,518 | -0.02(-0.42%) |
Jun 13, 2023 | 4.730 | 4.750 | 4.710 | 4.720 | 2,199,234 | -0.03(-0.63%) |
Jun 12, 2023 | 4.730 | 4.760 | 4.710 | 4.750 | 2,869,944 | +0.00(+0.00%) |
Jun 09, 2023 | 4.720 | 4.770 | 4.710 | 4.750 | 1,251,077 | +0.00(+0.00%) |
Jun 08, 2023 | 4.810 | 4.810 | 4.740 | 4.750 | 1,526,223 | -0.09(-1.86%) |
Jun 07, 2023 | 4.840 | 4.860 | 4.820 | 4.840 | 1,575,352 | +0.03(+0.62%) |
Jun 06, 2023 | 4.740 | 4.820 | 4.740 | 4.810 | 966,262 | +0.00(+0.00%) |
Jun 05, 2023 | 4.820 | 4.870 | 4.780 | 4.810 | 2,105,900 | -0.13(-2.63%) |
Jun 02, 2023 | 4.860 | 4.940 | 4.860 | 4.940 | 3,341,526 | +0.02(+0.41%) |
Jun 01, 2023 | 4.910 | 4.940 | 4.870 | 4.920 | 1,457,314 | +0.05(+1.02%) |
May 31, 2023 | 4.820 | 4.880 | 4.820 | 4.870 | 2,302,805 | +0.06(+1.24%) |
May 30, 2023 | 4.860 | 4.860 | 4.800 | 4.810 | 1,330,993 | -0.04(-0.82%) |
May 26, 2023 | 4.790 | 4.860 | 4.790 | 4.850 | 1,402,666 | +0.13(+2.75%) |
May 25, 2023 | 4.710 | 4.730 | 4.680 | 4.720 | 1,396,101 | -0.01(-0.21%) |
May 24, 2023 | 4.710 | 4.740 | 4.700 | 4.730 | 2,197,518 | +0.03(+0.64%) |
May 23, 2023 | 4.740 | 4.750 | 4.680 | 4.700 | 1,592,991 | -0.07(-1.46%) |
May 22, 2023 | 4.760 | 4.780 | 4.750 | 4.770 | 1,133,288 | +0.12(+2.58%) |
May 19, 2023 | 4.660 | 4.689 | 4.643 | 4.650 | 1,616,245 | +0.02(+0.43%) |
May 18, 2023 | 4.590 | 4.640 | 4.580 | 4.630 | 1,200,719 | -0.01(-0.22%) |
May 17, 2023 | 4.600 | 4.640 | 4.580 | 4.640 | 1,631,355 | -0.01(-0.21%) |
May 16, 2023 | 4.680 | 4.690 | 4.640 | 4.650 | 1,079,681 | -0.05(-1.06%) |
May 15, 2023 | 4.660 | 4.700 | 4.640 | 4.700 | 1,541,418 | +0.07(+1.51%) |
May 12, 2023 | 4.620 | 4.648 | 4.620 | 4.630 | 1,008,806 | -0.02(-0.43%) |
May 11, 2023 | 4.630 | 4.650 | 4.610 | 4.650 | 1,212,443 | +0.00(+0.00%) |
May 10, 2023 | 4.650 | 4.660 | 4.615 | 4.650 | 1,694,447 | +0.01(+0.22%) |
May 09, 2023 | 4.600 | 4.640 | 4.590 | 4.640 | 1,428,321 | +0.03(+0.65%) |
May 08, 2023 | 4.610 | 4.640 | 4.610 | 4.610 | 862,340 | -0.01(-0.22%) |
May 05, 2023 | 4.590 | 4.620 | 4.590 | 4.620 | 1,593,727 | -0.01(-0.22%) |
May 04, 2023 | 4.650 | 4.660 | 4.610 | 4.630 | 2,935,097 | -0.02(-0.43%) |
May 03, 2023 | 4.680 | 4.710 | 4.640 | 4.650 | 2,126,780 | -0.07(-1.48%) |
May 02, 2023 | 4.730 | 4.740 | 4.690 | 4.720 | 1,914,281 | -0.01(-0.21%) |
May 01, 2023 | 4.670 | 4.760 | 4.670 | 4.730 | 2,572,263 | +0.04(+0.85%) |
Apr 28, 2023 | 4.690 | 4.700 | 4.630 | 4.690 | 2,445,009 | +0.01(+0.21%) |
Apr 27, 2023 | 4.670 | 4.680 | 4.610 | 4.680 | 1,833,656 | +0.18(+3.99%) |
Apr 26, 2023 | 4.481 | 4.506 | 4.476 | 4.501 | 1,745,823 | +0.04(+0.89%) |
Apr 25, 2023 | 4.501 | 4.521 | 4.461 | 4.461 | 1,264,528 | -0.10(-2.19%) |
Apr 24, 2023 | 4.540 | 4.575 | 4.540 | 4.560 | 3,206,350 | +0.16(+3.63%) |
Apr 21, 2023 | 4.441 | 4.446 | 4.401 | 4.401 | 2,170,824 | -0.01(-0.23%) |
Apr 20, 2023 | 4.341 | 4.421 | 4.341 | 4.411 | 2,466,836 | +0.09(+2.08%) |
Apr 19, 2023 | 4.361 | 4.386 | 4.311 | 4.321 | 2,144,133 | -0.10(-2.26%) |
Apr 18, 2023 | 4.431 | 4.441 | 4.401 | 4.421 | 2,699,579 | +0.08(+1.84%) |
Apr 17, 2023 | 4.331 | 4.361 | 4.311 | 4.341 | 3,776,242 | +0.02(+0.46%) |
Apr 14, 2023 | 4.361 | 4.380 | 4.311 | 4.321 | 2,459,073 | -0.03(-0.69%) |
Apr 13, 2023 | 4.401 | 4.421 | 4.311 | 4.351 | 4,655,768 | -0.14(-3.11%) |
Apr 12, 2023 | 4.580 | 4.590 | 4.481 | 4.491 | 2,466,514 | -0.06(-1.32%) |
Apr 11, 2023 | 4.491 | 4.560 | 4.491 | 4.550 | 1,170,897 | +0.03(+0.66%) |
Apr 10, 2023 | 4.530 | 4.530 | 4.491 | 4.521 | 1,298,217 | +0.03(+0.67%) |
Apr 06, 2023 | 4.461 | 4.500 | 4.453 | 4.491 | 1,050,135 | +0.00(+0.00%) |
Apr 05, 2023 | 4.521 | 4.521 | 4.481 | 4.491 | 806,173 | +0.00(+0.00%) |
Apr 04, 2023 | 4.511 | 4.511 | 4.471 | 4.491 | 2,022,180 | +0.00(+0.00%) |