Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.610 | 3.660 | 3.560 | 3.580 | 184,324 | +0.01(+0.28%) |
Jun 29, 2023 | 3.570 | 3.700 | 3.500 | 3.570 | 183,612 | -0.01(-0.28%) |
Jun 28, 2023 | 3.500 | 3.630 | 3.471 | 3.580 | 218,573 | -0.03(-0.83%) |
Jun 27, 2023 | 3.380 | 3.670 | 3.290 | 3.610 | 525,170 | +0.24(+7.12%) |
Jun 26, 2023 | 3.290 | 3.448 | 3.280 | 3.370 | 412,775 | +0.12(+3.69%) |
Jun 23, 2023 | 3.730 | 3.730 | 3.100 | 3.250 | 1,067,334 | -0.50(-13.33%) |
Jun 22, 2023 | 3.840 | 3.882 | 3.710 | 3.750 | 340,966 | -0.11(-2.85%) |
Jun 21, 2023 | 4.000 | 4.000 | 3.760 | 3.860 | 437,366 | -0.13(-3.26%) |
Jun 20, 2023 | 3.830 | 4.010 | 3.825 | 3.990 | 379,946 | +0.14(+3.64%) |
Jun 16, 2023 | 3.990 | 4.085 | 3.830 | 3.850 | 607,967 | -0.19(-4.70%) |
Jun 15, 2023 | 3.860 | 4.045 | 3.780 | 4.040 | 525,966 | +0.18(+4.66%) |
Jun 14, 2023 | 4.010 | 4.025 | 3.800 | 3.860 | 392,327 | -0.13(-3.26%) |
Jun 13, 2023 | 3.880 | 4.010 | 3.820 | 3.990 | 321,869 | +0.06(+1.53%) |
Jun 12, 2023 | 3.910 | 3.950 | 3.830 | 3.930 | 269,914 | +0.06(+1.55%) |
Jun 09, 2023 | 4.000 | 4.072 | 3.850 | 3.870 | 270,703 | -0.14(-3.49%) |
Jun 08, 2023 | 3.990 | 4.150 | 3.990 | 4.010 | 308,367 | -0.04(-0.99%) |
Jun 07, 2023 | 4.000 | 4.160 | 3.945 | 4.050 | 500,329 | +0.09(+2.27%) |
Jun 06, 2023 | 4.030 | 4.045 | 3.750 | 3.960 | 615,572 | -0.11(-2.70%) |
Jun 05, 2023 | 3.970 | 4.125 | 3.914 | 4.070 | 282,611 | +0.05(+1.24%) |
Jun 02, 2023 | 4.140 | 4.360 | 3.935 | 4.020 | 531,998 | -0.12(-2.90%) |
Jun 01, 2023 | 4.000 | 4.250 | 3.960 | 4.140 | 385,135 | +0.10(+2.48%) |
May 31, 2023 | 3.990 | 4.210 | 3.950 | 4.040 | 561,315 | +0.02(+0.50%) |
May 30, 2023 | 4.000 | 4.230 | 3.920 | 4.020 | 551,631 | +0.06(+1.52%) |
May 26, 2023 | 3.800 | 4.050 | 3.650 | 3.960 | 633,578 | +0.30(+8.20%) |
May 25, 2023 | 4.500 | 4.510 | 3.610 | 3.660 | 1,420,235 | -0.81(-18.12%) |
May 24, 2023 | 4.500 | 4.510 | 4.210 | 4.470 | 592,758 | +0.00(+0.00%) |
May 23, 2023 | 4.470 | 4.930 | 4.400 | 4.470 | 1,234,898 | +0.04(+0.90%) |
May 22, 2023 | 4.750 | 5.250 | 4.315 | 4.430 | 2,094,407 | -0.03(-0.67%) |
May 19, 2023 | 4.120 | 5.040 | 4.110 | 4.460 | 2,978,642 | +0.35(+8.52%) |
May 18, 2023 | 3.860 | 4.140 | 3.641 | 4.110 | 1,286,964 | +0.48(+13.22%) |
May 17, 2023 | 3.890 | 4.120 | 3.451 | 3.630 | 1,886,654 | -0.26(-6.68%) |
May 16, 2023 | 3.090 | 3.970 | 3.090 | 3.890 | 3,916,643 | +0.76(+24.28%) |
May 15, 2023 | 3.020 | 3.990 | 2.990 | 3.130 | 17,088,892 | +0.30(+10.60%) |
May 12, 2023 | 2.810 | 2.905 | 2.715 | 2.830 | 402,674 | +0.01(+0.35%) |
May 11, 2023 | 2.900 | 2.940 | 2.720 | 2.820 | 328,176 | -0.08(-2.76%) |
May 10, 2023 | 2.900 | 2.940 | 2.850 | 2.900 | 277,397 | -0.03(-1.02%) |
May 09, 2023 | 2.930 | 3.000 | 2.890 | 2.930 | 375,012 | -0.10(-3.30%) |
May 08, 2023 | 2.850 | 3.030 | 2.810 | 3.030 | 741,730 | +0.25(+8.99%) |
May 05, 2023 | 2.740 | 2.849 | 2.710 | 2.780 | 726,905 | +0.05(+1.83%) |
May 04, 2023 | 2.830 | 3.060 | 2.690 | 2.730 | 2,327,559 | -0.04(-1.44%) |
May 03, 2023 | 2.630 | 2.830 | 2.571 | 2.770 | 974,491 | +0.16(+6.13%) |
May 02, 2023 | 2.490 | 2.690 | 2.440 | 2.610 | 1,433,675 | +0.16(+6.53%) |
May 01, 2023 | 2.300 | 2.470 | 2.290 | 2.450 | 778,878 | +0.18(+7.93%) |
Apr 28, 2023 | 2.230 | 2.288 | 2.220 | 2.270 | 136,029 | +0.02(+0.89%) |
Apr 27, 2023 | 2.280 | 2.310 | 2.250 | 2.250 | 287,849 | +0.02(+0.90%) |
Apr 26, 2023 | 2.180 | 2.275 | 2.150 | 2.230 | 344,040 | +0.04(+1.83%) |
Apr 25, 2023 | 2.230 | 2.250 | 2.170 | 2.190 | 262,376 | -0.08(-3.52%) |
Apr 24, 2023 | 2.280 | 2.340 | 2.260 | 2.270 | 337,793 | -0.03(-1.30%) |
Apr 21, 2023 | 2.260 | 2.328 | 2.260 | 2.300 | 194,646 | +0.02(+0.88%) |
Apr 20, 2023 | 2.250 | 2.340 | 2.250 | 2.280 | 242,304 | +0.00(+0.00%) |
Apr 19, 2023 | 2.250 | 2.310 | 2.250 | 2.280 | 257,137 | +0.01(+0.44%) |
Apr 18, 2023 | 2.300 | 2.315 | 2.240 | 2.270 | 155,834 | -0.01(-0.44%) |
Apr 17, 2023 | 2.200 | 2.315 | 2.200 | 2.280 | 468,614 | +0.04(+1.79%) |
Apr 14, 2023 | 2.290 | 2.290 | 2.190 | 2.240 | 360,187 | -0.05(-2.18%) |
Apr 13, 2023 | 2.200 | 2.295 | 2.200 | 2.290 | 702,454 | +0.10(+4.57%) |
Apr 12, 2023 | 2.150 | 2.195 | 2.110 | 2.190 | 290,171 | +0.03(+1.39%) |
Apr 11, 2023 | 2.150 | 2.185 | 2.142 | 2.160 | 219,183 | +0.01(+0.47%) |
Apr 10, 2023 | 2.140 | 2.175 | 2.130 | 2.150 | 233,451 | -0.02(-0.92%) |
Apr 06, 2023 | 2.090 | 2.170 | 2.085 | 2.170 | 183,029 | +0.05(+2.36%) |
Apr 05, 2023 | 2.190 | 2.205 | 2.090 | 2.120 | 330,009 | -0.04(-1.85%) |
Apr 04, 2023 | 2.210 | 2.260 | 2.160 | 2.160 | 360,352 | -0.05(-2.26%) |