Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.764 | 3.834 | 3.705 | 3.725 | 573,170 | -0.01(-0.27%) |
Jun 29, 2023 | 3.715 | 3.814 | 3.715 | 3.735 | 237,864 | +0.01(+0.27%) |
Jun 28, 2023 | 3.705 | 3.854 | 3.655 | 3.725 | 343,549 | +0.03(+0.80%) |
Jun 27, 2023 | 3.665 | 3.730 | 3.636 | 3.695 | 226,783 | +0.05(+1.36%) |
Jun 26, 2023 | 3.586 | 3.725 | 3.586 | 3.646 | 164,915 | +0.05(+1.38%) |
Jun 23, 2023 | 3.537 | 3.725 | 3.517 | 3.596 | 454,212 | -0.01(-0.27%) |
Jun 22, 2023 | 3.537 | 3.705 | 3.527 | 3.606 | 160,195 | +0.05(+1.39%) |
Jun 21, 2023 | 3.636 | 3.725 | 3.546 | 3.556 | 163,590 | -0.10(-2.71%) |
Jun 20, 2023 | 3.626 | 3.774 | 3.556 | 3.655 | 183,095 | +0.06(+1.65%) |
Jun 16, 2023 | 3.764 | 3.764 | 3.596 | 3.596 | 195,483 | -0.12(-3.20%) |
Jun 15, 2023 | 3.596 | 3.764 | 3.596 | 3.715 | 247,399 | +0.11(+3.02%) |
Jun 14, 2023 | 3.715 | 3.972 | 3.586 | 3.606 | 305,146 | -0.08(-2.15%) |
Jun 13, 2023 | 3.705 | 3.755 | 3.655 | 3.685 | 163,734 | +0.01(+0.27%) |
Jun 12, 2023 | 3.596 | 3.735 | 3.576 | 3.675 | 241,044 | +0.08(+2.20%) |
Jun 09, 2023 | 3.685 | 3.750 | 3.537 | 3.596 | 187,708 | -0.09(-2.42%) |
Jun 08, 2023 | 3.764 | 3.826 | 3.675 | 3.685 | 204,003 | -0.05(-1.33%) |
Jun 07, 2023 | 3.636 | 3.814 | 3.636 | 3.735 | 281,974 | +0.11(+3.01%) |
Jun 06, 2023 | 3.467 | 3.715 | 3.467 | 3.626 | 185,054 | +0.16(+4.57%) |
Jun 05, 2023 | 3.566 | 3.651 | 3.457 | 3.467 | 145,978 | -0.10(-2.78%) |
Jun 02, 2023 | 3.398 | 3.655 | 3.368 | 3.566 | 219,917 | +0.25(+7.46%) |
Jun 01, 2023 | 3.249 | 3.408 | 3.150 | 3.319 | 233,144 | +0.08(+2.45%) |
May 31, 2023 | 3.279 | 3.343 | 3.229 | 3.239 | 158,882 | -0.05(-1.51%) |
May 30, 2023 | 3.299 | 3.423 | 3.210 | 3.289 | 215,087 | +0.08(+2.47%) |
May 26, 2023 | 3.368 | 3.398 | 3.180 | 3.210 | 109,995 | -0.16(-4.71%) |
May 25, 2023 | 3.527 | 3.532 | 3.229 | 3.368 | 209,083 | -0.19(-5.29%) |
May 24, 2023 | 3.646 | 3.690 | 3.517 | 3.556 | 98,500 | -0.09(-2.45%) |
May 23, 2023 | 3.735 | 3.854 | 3.616 | 3.646 | 92,518 | -0.10(-2.65%) |
May 22, 2023 | 3.844 | 3.844 | 3.566 | 3.745 | 196,041 | -0.21(-5.26%) |
May 19, 2023 | 3.963 | 4.012 | 3.943 | 3.953 | 104,810 | +0.03(+0.76%) |
May 18, 2023 | 3.774 | 3.948 | 3.755 | 3.923 | 210,148 | +0.18(+4.76%) |
May 17, 2023 | 3.537 | 3.755 | 3.487 | 3.745 | 192,075 | +0.29(+8.31%) |
May 16, 2023 | 3.348 | 3.517 | 3.309 | 3.457 | 159,808 | +0.07(+2.05%) |
May 15, 2023 | 3.249 | 3.436 | 3.195 | 3.388 | 229,341 | +0.21(+6.54%) |
May 12, 2023 | 3.041 | 3.215 | 3.041 | 3.180 | 135,858 | +0.15(+4.90%) |
May 11, 2023 | 2.972 | 3.130 | 2.963 | 3.031 | 152,538 | +0.03(+0.99%) |
May 10, 2023 | 2.873 | 3.061 | 2.853 | 3.002 | 176,340 | +0.16(+5.57%) |
May 09, 2023 | 2.784 | 2.942 | 2.754 | 2.843 | 195,730 | +0.09(+3.24%) |
May 08, 2023 | 2.794 | 2.813 | 2.744 | 2.754 | 201,982 | -0.04(-1.42%) |
May 05, 2023 | 2.734 | 2.813 | 2.675 | 2.794 | 331,696 | +0.08(+2.92%) |
May 04, 2023 | 2.972 | 2.972 | 2.655 | 2.714 | 517,549 | -0.33(-10.75%) |
May 03, 2023 | 3.111 | 3.438 | 2.734 | 3.041 | 380,735 | -0.23(-6.97%) |
May 02, 2023 | 3.358 | 3.398 | 3.150 | 3.269 | 227,632 | -0.11(-3.23%) |
May 01, 2023 | 3.457 | 3.487 | 3.309 | 3.378 | 132,650 | -0.08(-2.29%) |
Apr 28, 2023 | 3.438 | 3.487 | 3.418 | 3.457 | 124,324 | -0.03(-0.85%) |
Apr 27, 2023 | 3.438 | 3.487 | 3.338 | 3.487 | 89,364 | +0.04(+1.15%) |
Apr 26, 2023 | 3.606 | 3.725 | 3.408 | 3.447 | 200,960 | -0.21(-5.69%) |
Apr 25, 2023 | 3.725 | 3.725 | 3.616 | 3.655 | 101,790 | -0.10(-2.64%) |
Apr 24, 2023 | 3.705 | 3.844 | 3.705 | 3.755 | 72,889 | +0.03(+0.80%) |
Apr 21, 2023 | 3.844 | 3.868 | 3.586 | 3.725 | 199,124 | -0.13(-3.34%) |
Apr 20, 2023 | 3.863 | 3.923 | 3.834 | 3.854 | 65,640 | -0.03(-0.77%) |
Apr 19, 2023 | 3.834 | 3.933 | 3.794 | 3.883 | 61,835 | +0.00(+0.00%) |
Apr 18, 2023 | 3.903 | 3.987 | 3.854 | 3.883 | 57,102 | -0.02(-0.51%) |
Apr 17, 2023 | 3.933 | 3.938 | 3.784 | 3.903 | 96,082 | -0.01(-0.25%) |
Apr 14, 2023 | 3.943 | 3.953 | 3.811 | 3.913 | 73,970 | -0.04(-1.00%) |
Apr 13, 2023 | 3.963 | 3.972 | 3.906 | 3.953 | 41,057 | -0.01(-0.25%) |
Apr 12, 2023 | 4.032 | 4.052 | 3.933 | 3.963 | 56,103 | -0.04(-0.99%) |
Apr 11, 2023 | 3.963 | 4.057 | 3.928 | 4.002 | 75,423 | +0.07(+1.76%) |
Apr 10, 2023 | 3.814 | 3.972 | 3.759 | 3.933 | 185,811 | +0.15(+3.93%) |
Apr 06, 2023 | 3.972 | 3.972 | 3.764 | 3.784 | 126,203 | -0.18(-4.50%) |
Apr 05, 2023 | 4.081 | 4.170 | 3.863 | 3.963 | 126,020 | -0.19(-4.53%) |
Apr 04, 2023 | 4.379 | 4.379 | 4.062 | 4.151 | 198,007 | -0.23(-5.20%) |