Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.580 | 3.645 | 3.520 | 3.600 | 75,038 | +0.02(+0.56%) |
Jun 29, 2023 | 3.570 | 3.640 | 3.510 | 3.580 | 52,206 | +0.08(+2.29%) |
Jun 28, 2023 | 3.610 | 3.610 | 3.500 | 3.500 | 57,390 | -0.09(-2.51%) |
Jun 27, 2023 | 3.590 | 3.650 | 3.530 | 3.590 | 79,094 | -0.01(-0.28%) |
Jun 26, 2023 | 3.620 | 3.620 | 3.550 | 3.600 | 36,643 | -0.02(-0.55%) |
Jun 23, 2023 | 3.520 | 3.620 | 3.500 | 3.620 | 55,530 | +0.06(+1.69%) |
Jun 22, 2023 | 3.510 | 3.570 | 3.480 | 3.560 | 42,807 | -0.02(-0.56%) |
Jun 21, 2023 | 3.500 | 3.620 | 3.500 | 3.580 | 34,694 | +0.06(+1.70%) |
Jun 20, 2023 | 3.500 | 3.560 | 3.460 | 3.520 | 75,870 | -0.01(-0.28%) |
Jun 16, 2023 | 3.660 | 3.680 | 3.510 | 3.530 | 53,594 | -0.13(-3.55%) |
Jun 15, 2023 | 3.590 | 3.788 | 3.570 | 3.660 | 75,740 | +0.05(+1.39%) |
Jun 14, 2023 | 3.710 | 3.710 | 3.540 | 3.610 | 30,680 | -0.07(-1.90%) |
Jun 13, 2023 | 3.640 | 3.740 | 3.600 | 3.680 | 35,386 | +0.13(+3.66%) |
Jun 12, 2023 | 3.680 | 3.700 | 3.500 | 3.550 | 103,990 | -0.11(-3.01%) |
Jun 09, 2023 | 3.770 | 3.780 | 3.630 | 3.660 | 23,062 | -0.10(-2.66%) |
Jun 08, 2023 | 3.770 | 3.810 | 3.720 | 3.760 | 19,821 | -0.03(-0.79%) |
Jun 07, 2023 | 3.670 | 3.820 | 3.670 | 3.790 | 41,960 | +0.16(+4.41%) |
Jun 06, 2023 | 3.500 | 3.730 | 3.500 | 3.630 | 39,957 | +0.10(+2.83%) |
Jun 05, 2023 | 3.640 | 3.730 | 3.530 | 3.530 | 14,427 | -0.11(-3.02%) |
Jun 02, 2023 | 3.560 | 3.690 | 3.500 | 3.640 | 32,265 | +0.14(+4.00%) |
Jun 01, 2023 | 3.510 | 3.550 | 3.480 | 3.500 | 56,336 | -0.01(-0.28%) |
May 31, 2023 | 3.550 | 3.580 | 3.470 | 3.510 | 21,942 | +0.00(+0.00%) |
May 30, 2023 | 3.500 | 3.590 | 3.490 | 3.510 | 66,819 | -0.02(-0.57%) |
May 26, 2023 | 3.550 | 3.570 | 3.500 | 3.530 | 22,639 | -0.02(-0.56%) |
May 25, 2023 | 3.500 | 3.600 | 3.500 | 3.550 | 27,940 | +0.01(+0.28%) |
May 24, 2023 | 3.560 | 3.560 | 3.500 | 3.540 | 18,813 | -0.11(-3.01%) |
May 23, 2023 | 3.670 | 3.710 | 3.610 | 3.650 | 30,025 | +0.00(+0.00%) |
May 22, 2023 | 3.600 | 3.680 | 3.540 | 3.650 | 28,824 | +0.05(+1.39%) |
May 19, 2023 | 3.600 | 3.635 | 3.500 | 3.600 | 49,339 | +0.06(+1.69%) |
May 18, 2023 | 3.520 | 3.655 | 3.470 | 3.540 | 164,939 | -0.07(-1.94%) |
May 17, 2023 | 3.490 | 3.650 | 3.470 | 3.610 | 25,143 | +0.14(+4.03%) |
May 16, 2023 | 3.490 | 3.580 | 3.440 | 3.470 | 84,592 | -0.06(-1.70%) |
May 15, 2023 | 3.540 | 3.600 | 3.460 | 3.530 | 36,847 | +0.01(+0.28%) |
May 12, 2023 | 3.520 | 3.560 | 3.325 | 3.520 | 94,588 | +0.04(+1.15%) |
May 11, 2023 | 3.500 | 3.660 | 3.470 | 3.480 | 31,017 | -0.03(-0.85%) |
May 10, 2023 | 3.580 | 3.750 | 3.470 | 3.510 | 68,245 | -0.01(-0.28%) |
May 09, 2023 | 3.490 | 3.585 | 3.431 | 3.520 | 126,785 | +0.00(+0.00%) |
May 08, 2023 | 3.730 | 3.730 | 3.500 | 3.520 | 253,283 | -0.21(-5.63%) |
May 05, 2023 | 3.820 | 3.980 | 3.704 | 3.730 | 143,531 | -0.12(-3.12%) |
May 04, 2023 | 4.500 | 4.500 | 3.460 | 3.850 | 443,419 | -0.90(-18.95%) |
May 03, 2023 | 4.820 | 4.850 | 4.580 | 4.750 | 157,391 | -0.09(-1.86%) |
May 02, 2023 | 4.800 | 4.930 | 4.660 | 4.840 | 73,870 | +0.05(+1.04%) |
May 01, 2023 | 4.920 | 4.930 | 4.780 | 4.790 | 44,762 | -0.12(-2.44%) |
Apr 28, 2023 | 4.890 | 5.000 | 4.800 | 4.910 | 41,892 | +0.04(+0.82%) |
Apr 27, 2023 | 4.870 | 5.030 | 4.735 | 4.870 | 39,393 | +0.01(+0.21%) |
Apr 26, 2023 | 4.840 | 4.950 | 4.670 | 4.860 | 58,282 | +0.04(+0.83%) |
Apr 25, 2023 | 5.000 | 5.050 | 4.760 | 4.820 | 45,636 | -0.16(-3.21%) |
Apr 24, 2023 | 4.860 | 5.030 | 4.710 | 4.980 | 121,581 | +0.12(+2.47%) |
Apr 21, 2023 | 4.890 | 4.980 | 4.755 | 4.860 | 48,638 | -0.04(-0.82%) |
Apr 20, 2023 | 5.010 | 5.010 | 4.764 | 4.900 | 54,160 | -0.18(-3.54%) |
Apr 19, 2023 | 5.190 | 5.224 | 5.060 | 5.080 | 32,832 | -0.04(-0.78%) |
Apr 18, 2023 | 5.000 | 5.180 | 4.950 | 5.120 | 49,274 | +0.12(+2.40%) |
Apr 17, 2023 | 4.870 | 5.091 | 4.870 | 5.000 | 24,260 | +0.14(+2.88%) |
Apr 14, 2023 | 4.740 | 4.900 | 4.710 | 4.860 | 71,426 | +0.12(+2.53%) |
Apr 13, 2023 | 4.810 | 4.890 | 4.700 | 4.740 | 162,100 | -0.05(-1.04%) |
Apr 12, 2023 | 4.970 | 5.040 | 4.770 | 4.790 | 67,914 | -0.12(-2.44%) |
Apr 11, 2023 | 5.030 | 5.140 | 4.910 | 4.910 | 46,917 | -0.11(-2.19%) |
Apr 10, 2023 | 4.890 | 5.080 | 4.870 | 5.020 | 43,696 | +0.09(+1.83%) |
Apr 06, 2023 | 5.020 | 5.105 | 4.800 | 4.930 | 56,045 | -0.10(-1.99%) |
Apr 05, 2023 | 5.190 | 5.340 | 4.960 | 5.030 | 39,537 | -0.18(-3.45%) |
Apr 04, 2023 | 5.270 | 5.300 | 4.980 | 5.210 | 80,678 | -0.02(-0.38%) |