Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.470 | 3.560 | 3.410 | 3.440 | 216,308 | -0.02(-0.58%) |
Jun 29, 2023 | 3.310 | 3.460 | 3.309 | 3.460 | 206,272 | +0.15(+4.53%) |
Jun 28, 2023 | 3.430 | 3.455 | 3.300 | 3.310 | 215,610 | -0.15(-4.34%) |
Jun 27, 2023 | 3.350 | 3.500 | 3.325 | 3.460 | 254,394 | +0.11(+3.28%) |
Jun 26, 2023 | 3.320 | 3.560 | 3.320 | 3.350 | 558,140 | +0.07(+2.13%) |
Jun 23, 2023 | 3.260 | 3.400 | 3.240 | 3.280 | 5,623,327 | -0.06(-1.80%) |
Jun 22, 2023 | 3.250 | 3.350 | 3.225 | 3.340 | 382,901 | +0.04(+1.21%) |
Jun 21, 2023 | 3.380 | 3.400 | 3.280 | 3.300 | 387,456 | -0.08(-2.37%) |
Jun 20, 2023 | 3.580 | 3.590 | 3.315 | 3.380 | 464,133 | -0.21(-5.85%) |
Jun 16, 2023 | 3.610 | 3.610 | 3.515 | 3.590 | 454,815 | -0.01(-0.28%) |
Jun 15, 2023 | 3.720 | 3.720 | 3.575 | 3.600 | 395,219 | -0.15(-4.00%) |
Jun 14, 2023 | 3.790 | 4.015 | 3.730 | 3.750 | 541,938 | +0.03(+0.81%) |
Jun 13, 2023 | 3.880 | 3.888 | 3.670 | 3.720 | 252,644 | -0.11(-2.87%) |
Jun 12, 2023 | 3.760 | 3.900 | 3.710 | 3.830 | 324,485 | +0.09(+2.41%) |
Jun 09, 2023 | 3.600 | 3.785 | 3.510 | 3.740 | 412,140 | +0.14(+3.89%) |
Jun 08, 2023 | 3.840 | 3.845 | 3.550 | 3.600 | 316,724 | -0.23(-6.01%) |
Jun 07, 2023 | 3.580 | 3.910 | 3.580 | 3.830 | 494,191 | +0.26(+7.28%) |
Jun 06, 2023 | 3.310 | 3.610 | 3.300 | 3.570 | 381,828 | +0.26(+7.85%) |
Jun 05, 2023 | 3.450 | 3.500 | 3.310 | 3.310 | 316,383 | -0.17(-4.89%) |
Jun 02, 2023 | 3.410 | 3.490 | 3.380 | 3.480 | 321,513 | +0.10(+2.96%) |
Jun 01, 2023 | 3.400 | 3.420 | 3.299 | 3.380 | 391,172 | -0.03(-0.88%) |
May 31, 2023 | 3.600 | 3.610 | 3.385 | 3.410 | 218,734 | -0.20(-5.54%) |
May 30, 2023 | 3.700 | 3.710 | 3.500 | 3.610 | 241,094 | -0.05(-1.37%) |
May 26, 2023 | 3.340 | 3.710 | 3.320 | 3.660 | 328,794 | +0.32(+9.58%) |
May 25, 2023 | 3.380 | 3.380 | 3.250 | 3.340 | 179,174 | +0.04(+1.21%) |
May 24, 2023 | 3.320 | 3.330 | 3.200 | 3.300 | 247,748 | -0.04(-1.20%) |
May 23, 2023 | 3.400 | 3.440 | 3.320 | 3.340 | 124,867 | -0.09(-2.62%) |
May 22, 2023 | 3.400 | 3.455 | 3.365 | 3.430 | 189,204 | +0.03(+0.88%) |
May 19, 2023 | 3.480 | 3.495 | 3.390 | 3.400 | 251,350 | -0.03(-0.87%) |
May 18, 2023 | 3.360 | 3.490 | 3.349 | 3.430 | 244,770 | +0.07(+2.08%) |
May 17, 2023 | 3.210 | 3.360 | 3.210 | 3.360 | 154,002 | +0.15(+4.67%) |
May 16, 2023 | 3.160 | 3.240 | 3.145 | 3.210 | 154,756 | +0.04(+1.26%) |
May 15, 2023 | 3.010 | 3.210 | 2.980 | 3.170 | 184,526 | +0.17(+5.67%) |
May 12, 2023 | 3.030 | 3.070 | 2.960 | 3.000 | 186,257 | -0.04(-1.32%) |
May 11, 2023 | 3.040 | 3.060 | 3.010 | 3.040 | 144,355 | -0.03(-0.98%) |
May 10, 2023 | 2.980 | 3.080 | 2.960 | 3.070 | 232,224 | +0.13(+4.42%) |
May 09, 2023 | 3.020 | 3.030 | 2.900 | 2.940 | 428,898 | -0.14(-4.55%) |
May 08, 2023 | 2.890 | 3.105 | 2.855 | 3.080 | 295,015 | +0.19(+6.57%) |
May 05, 2023 | 2.780 | 2.910 | 2.780 | 2.890 | 290,239 | +0.11(+3.96%) |
May 04, 2023 | 2.740 | 2.830 | 2.710 | 2.780 | 198,881 | -0.02(-0.71%) |
May 03, 2023 | 2.670 | 2.860 | 2.650 | 2.800 | 339,013 | +0.13(+4.87%) |
May 02, 2023 | 2.600 | 2.690 | 2.520 | 2.670 | 421,090 | +0.07(+2.69%) |
May 01, 2023 | 2.700 | 2.700 | 2.470 | 2.600 | 626,114 | -0.07(-2.62%) |
Apr 28, 2023 | 3.000 | 3.100 | 2.580 | 2.670 | 1,119,872 | -0.46(-14.70%) |
Apr 27, 2023 | 3.240 | 3.260 | 3.070 | 3.130 | 315,408 | -0.08(-2.49%) |
Apr 26, 2023 | 3.200 | 3.240 | 3.140 | 3.210 | 245,193 | +0.00(+0.00%) |
Apr 25, 2023 | 3.010 | 3.215 | 3.010 | 3.210 | 359,137 | +0.17(+5.59%) |
Apr 24, 2023 | 3.080 | 3.115 | 2.985 | 3.040 | 249,232 | -0.06(-1.94%) |
Apr 21, 2023 | 3.220 | 3.230 | 3.087 | 3.100 | 268,388 | -0.14(-4.32%) |
Apr 20, 2023 | 3.330 | 3.350 | 3.200 | 3.240 | 196,570 | -0.09(-2.70%) |
Apr 19, 2023 | 3.450 | 3.450 | 3.310 | 3.330 | 225,969 | -0.17(-4.86%) |
Apr 18, 2023 | 3.470 | 3.590 | 3.470 | 3.500 | 278,220 | +0.01(+0.29%) |
Apr 17, 2023 | 3.480 | 3.520 | 3.370 | 3.490 | 187,906 | -0.01(-0.29%) |
Apr 14, 2023 | 3.530 | 3.565 | 3.455 | 3.500 | 241,900 | -0.03(-0.85%) |
Apr 13, 2023 | 3.720 | 3.720 | 3.510 | 3.530 | 271,362 | -0.20(-5.36%) |
Apr 12, 2023 | 3.760 | 3.820 | 3.701 | 3.730 | 200,693 | -0.01(-0.27%) |
Apr 11, 2023 | 3.740 | 3.900 | 3.705 | 3.740 | 444,057 | -0.12(-3.11%) |
Apr 10, 2023 | 3.820 | 3.935 | 3.805 | 3.860 | 460,603 | +0.01(+0.26%) |
Apr 06, 2023 | 3.800 | 3.860 | 3.760 | 3.850 | 96,091 | +0.01(+0.26%) |
Apr 05, 2023 | 3.860 | 3.860 | 3.725 | 3.840 | 113,096 | -0.03(-0.78%) |
Apr 04, 2023 | 3.940 | 3.950 | 3.840 | 3.870 | 167,417 | -0.08(-2.03%) |