Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 5.490 | 5.540 | 5.400 | 5.400 | 749,423 | -0.06(-1.10%) |
Jun 29, 2023 | 5.490 | 5.740 | 5.405 | 5.460 | 1,022,895 | -0.01(-0.18%) |
Jun 28, 2023 | 5.560 | 5.680 | 5.470 | 5.470 | 1,455,515 | -0.16(-2.84%) |
Jun 27, 2023 | 5.250 | 5.660 | 5.230 | 5.630 | 1,565,612 | +0.40(+7.65%) |
Jun 26, 2023 | 5.180 | 5.300 | 5.110 | 5.230 | 1,339,546 | +0.07(+1.36%) |
Jun 23, 2023 | 5.100 | 5.210 | 4.970 | 5.160 | 6,293,031 | -0.04(-0.77%) |
Jun 22, 2023 | 5.100 | 5.290 | 5.030 | 5.200 | 900,727 | +0.04(+0.78%) |
Jun 21, 2023 | 5.300 | 5.345 | 5.074 | 5.160 | 1,467,065 | -0.22(-4.09%) |
Jun 20, 2023 | 5.310 | 5.400 | 5.185 | 5.380 | 1,892,378 | +0.10(+1.89%) |
Jun 16, 2023 | 5.600 | 5.610 | 5.220 | 5.280 | 3,650,014 | -0.24(-4.35%) |
Jun 15, 2023 | 5.320 | 5.520 | 5.170 | 5.520 | 1,825,338 | +0.15(+2.79%) |
Jun 14, 2023 | 5.830 | 5.890 | 5.340 | 5.370 | 2,283,924 | -0.29(-5.12%) |
Jun 13, 2023 | 5.510 | 5.765 | 5.480 | 5.660 | 1,406,681 | +0.26(+4.81%) |
Jun 12, 2023 | 5.500 | 5.553 | 5.290 | 5.400 | 1,283,767 | -0.15(-2.70%) |
Jun 09, 2023 | 5.470 | 5.810 | 5.455 | 5.550 | 1,506,040 | +0.30(+5.71%) |
Jun 08, 2023 | 5.510 | 5.570 | 5.160 | 5.250 | 1,518,770 | -0.33(-5.91%) |
Jun 07, 2023 | 5.350 | 5.645 | 5.310 | 5.580 | 1,840,432 | +0.36(+6.90%) |
Jun 06, 2023 | 5.110 | 5.350 | 5.071 | 5.220 | 875,060 | +0.06(+1.16%) |
Jun 05, 2023 | 4.990 | 5.200 | 4.980 | 5.160 | 864,030 | +0.14(+2.79%) |
Jun 02, 2023 | 5.060 | 5.180 | 4.910 | 5.020 | 940,464 | +0.04(+0.80%) |
Jun 01, 2023 | 4.870 | 5.150 | 4.800 | 4.980 | 1,325,035 | +0.23(+4.84%) |
May 31, 2023 | 4.730 | 4.750 | 4.480 | 4.750 | 2,003,080 | -0.01(-0.21%) |
May 30, 2023 | 4.810 | 4.880 | 4.680 | 4.760 | 1,145,727 | +0.02(+0.42%) |
May 26, 2023 | 4.700 | 4.770 | 4.580 | 4.740 | 1,105,932 | +0.03(+0.64%) |
May 25, 2023 | 4.890 | 4.900 | 4.610 | 4.710 | 1,273,458 | -0.21(-4.27%) |
May 24, 2023 | 4.800 | 4.929 | 4.780 | 4.920 | 885,319 | +0.04(+0.82%) |
May 23, 2023 | 4.870 | 5.195 | 4.810 | 4.880 | 1,625,436 | +0.17(+3.61%) |
May 22, 2023 | 4.450 | 4.710 | 4.310 | 4.710 | 1,298,391 | +0.29(+6.56%) |
May 19, 2023 | 4.940 | 4.940 | 4.355 | 4.420 | 1,817,317 | -0.42(-8.68%) |
May 18, 2023 | 5.000 | 5.020 | 4.730 | 4.840 | 1,547,169 | -0.23(-4.54%) |
May 17, 2023 | 4.860 | 5.075 | 4.640 | 5.070 | 1,734,330 | +0.20(+4.11%) |
May 16, 2023 | 5.080 | 5.245 | 4.705 | 4.870 | 1,855,939 | -0.37(-7.06%) |
May 15, 2023 | 4.960 | 5.315 | 4.620 | 5.240 | 1,943,249 | +0.43(+8.94%) |
May 12, 2023 | 4.680 | 4.930 | 4.680 | 4.810 | 1,334,937 | +0.18(+3.89%) |
May 11, 2023 | 4.720 | 4.760 | 4.610 | 4.630 | 733,836 | -0.07(-1.49%) |
May 10, 2023 | 4.620 | 4.735 | 4.540 | 4.700 | 953,319 | +0.17(+3.75%) |
May 09, 2023 | 4.420 | 4.555 | 4.320 | 4.530 | 805,516 | +0.08(+1.80%) |
May 08, 2023 | 4.400 | 4.535 | 4.350 | 4.450 | 751,661 | +0.07(+1.60%) |
May 05, 2023 | 4.300 | 4.475 | 4.200 | 4.380 | 902,494 | +0.21(+5.04%) |
May 04, 2023 | 4.400 | 4.430 | 4.110 | 4.170 | 1,077,072 | -0.21(-4.79%) |
May 03, 2023 | 4.190 | 4.525 | 4.140 | 4.380 | 900,650 | +0.21(+5.04%) |
May 02, 2023 | 4.390 | 4.395 | 4.080 | 4.170 | 977,457 | -0.26(-5.87%) |
May 01, 2023 | 4.550 | 4.550 | 4.370 | 4.430 | 906,015 | -0.11(-2.42%) |
Apr 28, 2023 | 4.540 | 4.600 | 4.380 | 4.540 | 1,089,535 | -0.07(-1.52%) |
Apr 27, 2023 | 4.530 | 4.770 | 4.520 | 4.610 | 900,084 | +0.16(+3.60%) |
Apr 26, 2023 | 4.590 | 4.690 | 4.370 | 4.450 | 1,053,262 | -0.20(-4.30%) |
Apr 25, 2023 | 4.760 | 4.870 | 4.640 | 4.650 | 851,434 | -0.19(-3.93%) |
Apr 24, 2023 | 4.720 | 4.960 | 4.620 | 4.840 | 1,166,327 | +0.12(+2.54%) |
Apr 21, 2023 | 4.590 | 4.890 | 4.590 | 4.720 | 3,432,839 | +0.12(+2.61%) |
Apr 20, 2023 | 4.420 | 4.640 | 4.410 | 4.600 | 1,299,805 | +0.08(+1.77%) |
Apr 19, 2023 | 4.480 | 4.560 | 4.260 | 4.520 | 1,886,399 | -0.01(-0.22%) |
Apr 18, 2023 | 5.030 | 5.090 | 4.515 | 4.530 | 1,884,975 | -0.49(-9.76%) |
Apr 17, 2023 | 4.790 | 5.060 | 4.730 | 5.020 | 2,235,376 | +0.27(+5.68%) |
Apr 14, 2023 | 4.980 | 4.980 | 4.710 | 4.750 | 1,377,393 | -0.19(-3.85%) |
Apr 13, 2023 | 4.880 | 5.040 | 4.790 | 4.940 | 828,576 | +0.09(+1.86%) |
Apr 12, 2023 | 4.990 | 5.080 | 4.750 | 4.850 | 1,405,551 | -0.07(-1.42%) |
Apr 11, 2023 | 4.830 | 5.000 | 4.770 | 4.920 | 1,599,493 | +0.08(+1.65%) |
Apr 10, 2023 | 5.010 | 5.010 | 4.660 | 4.840 | 2,215,448 | -0.25(-4.91%) |
Apr 06, 2023 | 5.050 | 5.105 | 4.885 | 5.090 | 1,263,990 | +0.02(+0.39%) |
Apr 05, 2023 | 5.000 | 5.125 | 4.860 | 5.070 | 1,314,145 | +0.07(+1.40%) |
Apr 04, 2023 | 5.280 | 5.300 | 4.919 | 5.000 | 1,672,827 | -0.31(-5.84%) |