Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 5.060 | 5.060 | 4.963 | 4.972 | 1,688,529 | -0.04(-0.77%) |
Jun 29, 2023 | 5.089 | 5.089 | 5.001 | 5.011 | 1,749,459 | -0.04(-0.77%) |
Jun 28, 2023 | 5.157 | 5.157 | 4.982 | 5.050 | 1,040,082 | -0.06(-1.14%) |
Jun 27, 2023 | 4.992 | 5.157 | 4.953 | 5.108 | 938,677 | +0.16(+3.13%) |
Jun 26, 2023 | 4.885 | 5.035 | 4.880 | 4.953 | 1,178,247 | +0.10(+2.00%) |
Jun 23, 2023 | 4.895 | 4.914 | 4.837 | 4.856 | 1,875,465 | -0.06(-1.18%) |
Jun 22, 2023 | 4.934 | 4.968 | 4.875 | 4.914 | 1,893,764 | -0.01(-0.20%) |
Jun 21, 2023 | 4.992 | 5.006 | 4.919 | 4.924 | 1,743,658 | -0.12(-2.31%) |
Jun 20, 2023 | 5.118 | 5.118 | 5.001 | 5.040 | 1,948,884 | -0.12(-2.26%) |
Jun 16, 2023 | 5.186 | 5.195 | 5.021 | 5.157 | 2,431,742 | -0.08(-1.48%) |
Jun 15, 2023 | 5.166 | 5.244 | 5.040 | 5.234 | 1,660,578 | +0.08(+1.50%) |
Jun 14, 2023 | 5.069 | 5.166 | 5.064 | 5.157 | 1,855,162 | +0.11(+2.11%) |
Jun 13, 2023 | 5.011 | 5.050 | 4.943 | 5.050 | 1,698,268 | +0.14(+2.76%) |
Jun 12, 2023 | 4.914 | 4.938 | 4.827 | 4.914 | 1,345,723 | +0.03(+0.60%) |
Jun 09, 2023 | 5.001 | 5.021 | 4.856 | 4.885 | 1,730,477 | -0.10(-1.95%) |
Jun 08, 2023 | 5.031 | 5.069 | 4.943 | 4.982 | 2,543,877 | -0.05(-0.96%) |
Jun 07, 2023 | 5.089 | 5.127 | 4.972 | 5.031 | 1,886,873 | -0.03(-0.57%) |
Jun 06, 2023 | 4.827 | 5.069 | 4.793 | 5.060 | 3,228,680 | +0.23(+4.82%) |
Jun 05, 2023 | 4.730 | 4.856 | 4.691 | 4.827 | 1,842,950 | +0.10(+2.05%) |
Jun 02, 2023 | 4.614 | 4.740 | 4.604 | 4.730 | 1,465,150 | +0.20(+4.50%) |
Jun 01, 2023 | 4.691 | 4.846 | 4.517 | 4.526 | 4,509,965 | -0.14(-2.91%) |
May 31, 2023 | 4.633 | 4.706 | 4.565 | 4.662 | 1,584,402 | +0.05(+1.05%) |
May 30, 2023 | 4.623 | 4.652 | 4.459 | 4.614 | 1,594,473 | +0.06(+1.28%) |
May 26, 2023 | 4.439 | 4.565 | 4.420 | 4.556 | 1,426,836 | +0.16(+3.74%) |
May 25, 2023 | 4.458 | 4.481 | 4.387 | 4.391 | 1,275,906 | -0.09(-1.91%) |
May 24, 2023 | 4.467 | 4.515 | 4.382 | 4.477 | 2,364,987 | -0.02(-0.42%) |
May 23, 2023 | 4.496 | 4.638 | 4.472 | 4.496 | 1,932,023 | -0.05(-1.04%) |
May 22, 2023 | 4.695 | 4.742 | 4.534 | 4.543 | 1,134,029 | -0.15(-3.23%) |
May 19, 2023 | 4.761 | 4.794 | 4.685 | 4.695 | 938,498 | -0.05(-1.00%) |
May 18, 2023 | 4.676 | 4.761 | 4.638 | 4.742 | 1,080,718 | +0.02(+0.40%) |
May 17, 2023 | 4.676 | 4.742 | 4.605 | 4.723 | 945,844 | +0.10(+2.26%) |
May 16, 2023 | 4.600 | 4.676 | 4.553 | 4.619 | 2,624,656 | +0.02(+0.41%) |
May 15, 2023 | 4.590 | 4.638 | 4.543 | 4.600 | 1,619,998 | +0.03(+0.62%) |
May 12, 2023 | 4.590 | 4.619 | 4.515 | 4.572 | 1,670,431 | +0.01(+0.21%) |
May 11, 2023 | 4.534 | 4.627 | 4.496 | 4.562 | 1,400,890 | -0.05(-1.03%) |
May 10, 2023 | 4.657 | 4.771 | 4.553 | 4.609 | 3,849,020 | +0.00(+0.00%) |
May 09, 2023 | 4.581 | 4.666 | 4.524 | 4.609 | 1,318,236 | +0.01(+0.21%) |
May 08, 2023 | 4.600 | 4.614 | 4.515 | 4.600 | 1,203,589 | +0.01(+0.21%) |
May 05, 2023 | 4.581 | 4.647 | 4.553 | 4.590 | 1,540,796 | +0.10(+2.33%) |
May 04, 2023 | 4.543 | 4.590 | 4.467 | 4.486 | 1,420,259 | -0.08(-1.66%) |
May 03, 2023 | 4.695 | 4.742 | 4.553 | 4.562 | 1,857,806 | -0.11(-2.43%) |
May 02, 2023 | 4.714 | 4.771 | 4.572 | 4.676 | 1,692,381 | -0.08(-1.60%) |
May 01, 2023 | 4.809 | 4.836 | 4.742 | 4.752 | 414,879 | -0.05(-0.99%) |
Apr 28, 2023 | 4.619 | 4.813 | 4.619 | 4.799 | 1,335,038 | +0.14(+3.06%) |
Apr 27, 2023 | 4.477 | 4.733 | 4.439 | 4.657 | 1,889,048 | +0.24(+5.36%) |
Apr 26, 2023 | 4.439 | 4.553 | 4.315 | 4.420 | 1,345,385 | -0.01(-0.21%) |
Apr 25, 2023 | 4.600 | 4.600 | 4.429 | 4.429 | 1,718,621 | -0.18(-3.91%) |
Apr 24, 2023 | 4.638 | 4.652 | 4.553 | 4.609 | 843,805 | -0.01(-0.21%) |
Apr 21, 2023 | 4.666 | 4.695 | 4.590 | 4.619 | 1,308,633 | -0.04(-0.81%) |
Apr 20, 2023 | 4.657 | 4.780 | 4.657 | 4.657 | 1,683,917 | -0.05(-1.01%) |
Apr 19, 2023 | 4.847 | 4.856 | 4.666 | 4.704 | 2,974,350 | -0.15(-3.12%) |
Apr 18, 2023 | 5.084 | 5.084 | 4.828 | 4.856 | 1,676,499 | -0.23(-4.48%) |
Apr 17, 2023 | 5.055 | 5.103 | 5.003 | 5.084 | 1,646,259 | -0.01(-0.19%) |
Apr 14, 2023 | 5.235 | 5.235 | 5.036 | 5.093 | 1,577,693 | -0.10(-2.01%) |
Apr 13, 2023 | 5.131 | 5.254 | 5.093 | 5.198 | 1,869,041 | +0.12(+2.43%) |
Apr 12, 2023 | 5.349 | 5.368 | 5.055 | 5.074 | 1,779,536 | -0.24(-4.46%) |
Apr 11, 2023 | 5.207 | 5.368 | 5.207 | 5.311 | 3,038,831 | +0.12(+2.38%) |
Apr 10, 2023 | 4.941 | 5.226 | 4.856 | 5.188 | 2,030,482 | +0.20(+3.99%) |
Apr 06, 2023 | 4.875 | 5.084 | 4.875 | 4.989 | 3,104,909 | +0.10(+2.14%) |
Apr 05, 2023 | 5.017 | 5.079 | 4.870 | 4.885 | 2,143,393 | -0.17(-3.38%) |
Apr 04, 2023 | 4.932 | 5.084 | 4.932 | 5.055 | 2,382,024 | +0.13(+2.70%) |