Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.855 | 4.855 | 4.726 | 4.745 | 611,561 | -0.08(-1.65%) |
Jun 29, 2023 | 4.785 | 4.850 | 4.775 | 4.825 | 577,972 | +0.04(+0.83%) |
Jun 28, 2023 | 4.905 | 4.944 | 4.755 | 4.785 | 628,185 | -0.12(-2.43%) |
Jun 27, 2023 | 4.915 | 4.979 | 4.835 | 4.905 | 687,084 | -0.01(-0.20%) |
Jun 26, 2023 | 4.974 | 4.984 | 4.875 | 4.915 | 621,798 | -0.06(-1.20%) |
Jun 23, 2023 | 4.944 | 4.994 | 4.835 | 4.974 | 1,532,888 | -0.03(-0.60%) |
Jun 22, 2023 | 5.024 | 5.059 | 4.979 | 5.004 | 692,403 | -0.09(-1.76%) |
Jun 21, 2023 | 5.024 | 5.133 | 5.004 | 5.094 | 749,069 | +0.04(+0.79%) |
Jun 20, 2023 | 5.094 | 5.094 | 4.929 | 5.054 | 1,691,289 | -0.03(-0.59%) |
Jun 16, 2023 | 5.283 | 5.332 | 5.064 | 5.084 | 1,446,501 | -0.22(-4.13%) |
Jun 15, 2023 | 5.223 | 5.312 | 5.123 | 5.303 | 968,102 | -0.01(-0.19%) |
Jun 14, 2023 | 5.283 | 5.412 | 5.223 | 5.312 | 1,225,172 | +0.10(+1.91%) |
Jun 13, 2023 | 5.074 | 5.223 | 5.064 | 5.213 | 1,052,940 | +0.17(+3.35%) |
Jun 12, 2023 | 5.014 | 5.114 | 4.929 | 5.044 | 1,040,921 | +0.01(+0.20%) |
Jun 09, 2023 | 5.034 | 5.084 | 4.920 | 5.034 | 494,685 | +0.05(+1.00%) |
Jun 08, 2023 | 5.104 | 5.143 | 4.959 | 4.984 | 703,956 | -0.12(-2.34%) |
Jun 07, 2023 | 5.034 | 5.243 | 5.014 | 5.104 | 1,361,191 | +0.07(+1.38%) |
Jun 06, 2023 | 4.676 | 5.034 | 4.676 | 5.034 | 1,100,026 | +0.31(+6.53%) |
Jun 05, 2023 | 4.805 | 4.900 | 4.696 | 4.726 | 1,235,853 | -0.03(-0.63%) |
Jun 02, 2023 | 4.586 | 4.815 | 4.586 | 4.755 | 1,086,564 | +0.29(+6.46%) |
Jun 01, 2023 | 4.367 | 4.492 | 4.288 | 4.467 | 702,885 | +0.15(+3.46%) |
May 31, 2023 | 4.437 | 4.517 | 4.158 | 4.318 | 950,688 | -0.16(-3.56%) |
May 30, 2023 | 4.755 | 4.755 | 4.422 | 4.477 | 930,686 | -0.24(-5.06%) |
May 26, 2023 | 4.765 | 4.790 | 4.666 | 4.716 | 827,070 | +0.03(+0.64%) |
May 25, 2023 | 4.805 | 4.885 | 4.678 | 4.686 | 664,217 | -0.11(-2.28%) |
May 24, 2023 | 4.795 | 4.805 | 4.591 | 4.795 | 977,982 | -0.04(-0.82%) |
May 23, 2023 | 4.994 | 5.114 | 4.810 | 4.835 | 1,361,901 | -0.16(-3.19%) |
May 22, 2023 | 4.656 | 5.034 | 4.576 | 4.994 | 1,933,817 | +0.37(+7.96%) |
May 19, 2023 | 4.586 | 4.661 | 4.497 | 4.626 | 935,294 | +0.10(+2.20%) |
May 18, 2023 | 4.407 | 4.537 | 4.308 | 4.527 | 708,647 | +0.11(+2.48%) |
May 17, 2023 | 4.427 | 4.507 | 4.352 | 4.417 | 770,427 | +0.03(+0.68%) |
May 16, 2023 | 4.407 | 4.487 | 4.347 | 4.387 | 697,537 | -0.04(-0.90%) |
May 15, 2023 | 4.586 | 4.596 | 4.338 | 4.427 | 1,112,125 | -0.15(-3.26%) |
May 12, 2023 | 4.656 | 4.671 | 4.517 | 4.576 | 1,379,496 | -0.04(-0.86%) |
May 11, 2023 | 4.218 | 4.735 | 4.139 | 4.616 | 2,435,016 | +0.37(+8.67%) |
May 10, 2023 | 4.218 | 4.357 | 4.069 | 4.248 | 1,319,841 | +0.03(+0.71%) |
May 09, 2023 | 4.109 | 4.308 | 4.009 | 4.218 | 1,282,340 | +0.11(+2.66%) |
May 08, 2023 | 4.258 | 4.263 | 4.029 | 4.109 | 1,009,365 | -0.09(-2.13%) |
May 05, 2023 | 4.079 | 4.213 | 4.049 | 4.198 | 752,371 | +0.16(+3.94%) |
May 04, 2023 | 4.039 | 4.084 | 3.930 | 4.039 | 1,135,281 | -0.02(-0.49%) |
May 03, 2023 | 4.049 | 4.163 | 4.024 | 4.059 | 676,359 | +0.03(+0.74%) |
May 02, 2023 | 4.069 | 4.109 | 3.974 | 4.029 | 775,122 | -0.04(-0.98%) |
May 01, 2023 | 4.029 | 4.069 | 3.994 | 4.069 | 444,582 | +0.05(+1.24%) |
Apr 28, 2023 | 4.059 | 4.079 | 3.979 | 4.019 | 673,765 | -0.04(-0.98%) |
Apr 27, 2023 | 4.059 | 4.104 | 3.940 | 4.059 | 806,740 | +0.02(+0.49%) |
Apr 26, 2023 | 4.019 | 4.059 | 3.974 | 4.039 | 667,293 | +0.02(+0.50%) |
Apr 25, 2023 | 4.019 | 4.084 | 3.935 | 4.019 | 1,264,873 | -0.03(-0.74%) |
Apr 24, 2023 | 4.089 | 4.136 | 4.009 | 4.049 | 933,813 | -0.06(-1.45%) |
Apr 21, 2023 | 4.109 | 4.208 | 4.044 | 4.109 | 1,246,589 | -0.02(-0.48%) |
Apr 20, 2023 | 4.198 | 4.246 | 4.109 | 4.129 | 1,255,154 | -0.13(-3.04%) |
Apr 19, 2023 | 4.218 | 4.288 | 4.188 | 4.258 | 626,035 | -0.02(-0.47%) |
Apr 18, 2023 | 4.338 | 4.347 | 4.223 | 4.278 | 717,328 | -0.01(-0.23%) |
Apr 17, 2023 | 4.328 | 4.338 | 4.178 | 4.288 | 944,298 | -0.02(-0.46%) |
Apr 14, 2023 | 4.387 | 4.487 | 4.278 | 4.308 | 916,698 | -0.06(-1.37%) |
Apr 13, 2023 | 4.457 | 4.497 | 4.367 | 4.367 | 820,064 | -0.08(-1.79%) |
Apr 12, 2023 | 4.676 | 4.676 | 4.427 | 4.447 | 964,859 | -0.18(-3.87%) |
Apr 11, 2023 | 4.507 | 4.686 | 4.507 | 4.626 | 849,479 | +0.15(+3.33%) |
Apr 10, 2023 | 4.417 | 4.537 | 4.377 | 4.477 | 704,843 | +0.02(+0.45%) |
Apr 06, 2023 | 4.357 | 4.477 | 4.278 | 4.457 | 828,992 | +0.10(+2.28%) |
Apr 05, 2023 | 4.556 | 4.566 | 4.298 | 4.357 | 1,255,219 | -0.19(-4.16%) |
Apr 04, 2023 | 5.074 | 5.074 | 4.488 | 4.546 | 2,200,470 | -0.53(-10.39%) |