Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.702 | 3.750 | 3.500 | 3.552 | 6,466 | -0.11(-3.11%) |
Jun 29, 2023 | 3.670 | 3.800 | 3.550 | 3.666 | 10,512 | +0.01(+0.30%) |
Jun 28, 2023 | 3.400 | 3.700 | 3.400 | 3.655 | 14,212 | +0.25(+7.50%) |
Jun 27, 2023 | 3.300 | 3.499 | 3.300 | 3.400 | 6,101 | +0.10(+3.03%) |
Jun 26, 2023 | 3.500 | 3.599 | 3.300 | 3.300 | 13,671 | +0.15(+4.60%) |
Jun 23, 2023 | 3.200 | 3.400 | 3.000 | 3.155 | 57,501 | -0.15(-4.39%) |
Jun 22, 2023 | 3.700 | 3.872 | 3.001 | 3.300 | 85,760 | -0.32(-8.74%) |
Jun 21, 2023 | 4.100 | 4.106 | 3.601 | 3.616 | 19,535 | -0.28(-7.28%) |
Jun 20, 2023 | 4.700 | 4.726 | 3.900 | 3.900 | 55,039 | -0.64(-14.12%) |
Jun 16, 2023 | 5.000 | 5.000 | 4.400 | 4.541 | 26,811 | -0.59(-11.57%) |
Jun 15, 2023 | 5.051 | 5.298 | 5.050 | 5.135 | 7,294 | +0.02(+0.43%) |
Jun 14, 2023 | 5.100 | 5.150 | 5.000 | 5.113 | 10,426 | -0.17(-3.31%) |
Jun 13, 2023 | 5.140 | 5.295 | 5.002 | 5.288 | 2,839 | +0.07(+1.32%) |
Jun 12, 2023 | 5.000 | 5.220 | 4.900 | 5.219 | 14,113 | +0.20(+3.90%) |
Jun 09, 2023 | 5.100 | 5.110 | 4.850 | 5.023 | 5,313 | -0.08(-1.51%) |
Jun 08, 2023 | 5.400 | 5.378 | 5.100 | 5.100 | 2,223 | -0.04(-0.82%) |
Jun 07, 2023 | 5.458 | 5.458 | 5.110 | 5.142 | 1,286 | -0.02(-0.31%) |
Jun 06, 2023 | 5.130 | 5.289 | 5.002 | 5.158 | 3,372 | -0.14(-2.66%) |
Jun 05, 2023 | 5.144 | 5.500 | 5.131 | 5.299 | 4,307 | +0.00(+0.02%) |
Jun 02, 2023 | 5.001 | 5.299 | 4.951 | 5.298 | 5,553 | +0.30(+5.98%) |
Jun 01, 2023 | 4.958 | 5.000 | 4.800 | 4.999 | 4,919 | -0.06(-1.21%) |
May 31, 2023 | 4.800 | 5.200 | 4.701 | 5.060 | 8,732 | -0.04(-0.78%) |
May 30, 2023 | 5.100 | 5.100 | 5.000 | 5.100 | 3,837 | -0.04(-0.78%) |
May 26, 2023 | 5.425 | 5.425 | 4.800 | 5.140 | 12,642 | -0.29(-5.25%) |
May 25, 2023 | 5.600 | 5.600 | 5.400 | 5.425 | 6,074 | -0.39(-6.67%) |
May 24, 2023 | 5.600 | 5.900 | 5.500 | 5.813 | 4,324 | +0.19(+3.36%) |
May 23, 2023 | 5.122 | 5.927 | 5.122 | 5.624 | 8,756 | +0.20(+3.74%) |
May 22, 2023 | 5.441 | 5.676 | 5.200 | 5.421 | 7,872 | +0.02(+0.33%) |
May 19, 2023 | 5.000 | 5.970 | 4.800 | 5.403 | 14,327 | +0.00(+0.06%) |
May 18, 2023 | 5.397 | 5.424 | 5.000 | 5.400 | 8,558 | -0.10(-1.87%) |
May 17, 2023 | 6.400 | 6.360 | 5.502 | 5.503 | 11,412 | -0.50(-8.28%) |
May 16, 2023 | 6.300 | 6.400 | 6.000 | 6.000 | 15,227 | +0.00(+0.00%) |
May 15, 2023 | 5.699 | 6.100 | 5.699 | 6.000 | 12,491 | +0.30(+5.30%) |
May 12, 2023 | 5.400 | 5.801 | 5.380 | 5.698 | 9,904 | +0.30(+5.52%) |
May 11, 2023 | 5.200 | 5.400 | 5.050 | 5.400 | 12,495 | +0.06(+1.03%) |
May 10, 2023 | 5.500 | 5.450 | 5.212 | 5.345 | 13,733 | -0.21(-3.69%) |
May 09, 2023 | 4.699 | 5.700 | 4.699 | 5.550 | 117,329 | +0.92(+19.79%) |
May 08, 2023 | 4.400 | 4.750 | 4.304 | 4.633 | 15,095 | +0.23(+5.30%) |
May 05, 2023 | 4.515 | 5.000 | 4.150 | 4.400 | 100,910 | +0.40(+10.00%) |
May 04, 2023 | 4.200 | 4.200 | 3.923 | 4.000 | 67,077 | +0.00(+0.03%) |
May 03, 2023 | 3.800 | 4.195 | 3.722 | 3.999 | 9,067 | +0.10(+2.54%) |
May 02, 2023 | 4.100 | 4.700 | 3.690 | 3.900 | 52,859 | -0.20(-4.88%) |
May 01, 2023 | 4.200 | 4.400 | 3.600 | 4.100 | 126,199 | +0.14(+3.64%) |
Apr 28, 2023 | 3.400 | 4.500 | 3.400 | 3.956 | 45,982 | +0.60(+18.02%) |
Apr 27, 2023 | 3.502 | 3.610 | 3.300 | 3.352 | 5,566 | -0.20(-5.60%) |
Apr 26, 2023 | 3.551 | 3.635 | 3.551 | 3.551 | 668 | -0.02(-0.50%) |
Apr 25, 2023 | 3.682 | 3.682 | 3.550 | 3.569 | 3,931 | -0.09(-2.54%) |
Apr 24, 2023 | 3.648 | 3.725 | 3.600 | 3.662 | 5,669 | +0.04(+0.96%) |
Apr 21, 2023 | 3.521 | 3.750 | 3.501 | 3.627 | 9,333 | +0.13(+3.60%) |
Apr 20, 2023 | 3.545 | 3.675 | 3.500 | 3.501 | 6,902 | -0.11(-3.10%) |
Apr 19, 2023 | 3.650 | 3.749 | 3.512 | 3.613 | 11,930 | -0.09(-2.35%) |
Apr 18, 2023 | 3.500 | 3.800 | 3.500 | 3.700 | 6,286 | +0.03(+0.71%) |
Apr 17, 2023 | 3.600 | 3.701 | 3.510 | 3.674 | 13,208 | -0.03(-0.70%) |
Apr 14, 2023 | 4.000 | 4.000 | 3.700 | 3.700 | 10,645 | -0.29(-7.34%) |
Apr 13, 2023 | 3.943 | 4.000 | 3.850 | 3.993 | 4,987 | +0.05(+1.27%) |
Apr 12, 2023 | 4.050 | 4.100 | 3.823 | 3.943 | 2,742 | -0.06(-1.42%) |
Apr 11, 2023 | 3.900 | 4.000 | 3.900 | 4.000 | 2,795 | +0.10(+2.56%) |
Apr 10, 2023 | 3.900 | 4.189 | 3.900 | 3.900 | 6,798 | +0.09(+2.31%) |
Apr 06, 2023 | 4.100 | 4.300 | 3.801 | 3.812 | 13,394 | -0.29(-7.02%) |
Apr 05, 2023 | 4.600 | 4.699 | 4.056 | 4.100 | 12,460 | -0.41(-9.09%) |
Apr 04, 2023 | 4.500 | 4.580 | 4.500 | 4.510 | 2,777 | +0.00(+0.04%) |