Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 2.850 | 2.900 | 2.820 | 2.890 | 1,781,376 | +0.04(+1.40%) |
Jun 29, 2023 | 2.770 | 2.850 | 2.735 | 2.850 | 2,085,656 | +0.07(+2.52%) |
Jun 28, 2023 | 2.790 | 2.815 | 2.750 | 2.780 | 2,213,535 | -0.05(-1.77%) |
Jun 27, 2023 | 2.910 | 2.925 | 2.800 | 2.830 | 1,776,895 | -0.03(-1.05%) |
Jun 26, 2023 | 2.820 | 2.890 | 2.810 | 2.860 | 1,334,370 | +0.05(+1.78%) |
Jun 23, 2023 | 2.810 | 2.880 | 2.800 | 2.810 | 1,566,330 | +0.02(+0.72%) |
Jun 22, 2023 | 2.790 | 2.810 | 2.760 | 2.790 | 1,516,484 | -0.01(-0.36%) |
Jun 21, 2023 | 2.800 | 2.835 | 2.750 | 2.800 | 1,855,573 | -0.01(-0.36%) |
Jun 20, 2023 | 2.950 | 2.960 | 2.800 | 2.810 | 3,375,552 | -0.15(-5.07%) |
Jun 16, 2023 | 3.000 | 3.020 | 2.935 | 2.960 | 3,772,302 | +0.00(+0.00%) |
Jun 15, 2023 | 2.970 | 2.990 | 2.930 | 2.960 | 1,967,849 | -0.04(-1.33%) |
Jun 14, 2023 | 3.110 | 3.110 | 2.960 | 3.000 | 2,119,958 | -0.05(-1.64%) |
Jun 13, 2023 | 3.130 | 3.160 | 3.040 | 3.050 | 1,764,052 | -0.06(-1.93%) |
Jun 12, 2023 | 3.130 | 3.130 | 3.050 | 3.110 | 1,762,188 | -0.03(-0.96%) |
Jun 09, 2023 | 3.190 | 3.200 | 3.120 | 3.140 | 1,469,735 | -0.07(-2.18%) |
Jun 08, 2023 | 3.210 | 3.250 | 3.200 | 3.210 | 1,655,043 | +0.04(+1.26%) |
Jun 07, 2023 | 3.200 | 3.320 | 3.160 | 3.170 | 2,400,764 | -0.01(-0.31%) |
Jun 06, 2023 | 3.200 | 3.220 | 3.150 | 3.180 | 1,526,328 | -0.03(-0.93%) |
Jun 05, 2023 | 3.210 | 3.250 | 3.185 | 3.210 | 1,547,631 | -0.01(-0.31%) |
Jun 02, 2023 | 3.300 | 3.320 | 3.175 | 3.220 | 1,892,860 | -0.07(-2.13%) |
Jun 01, 2023 | 3.160 | 3.310 | 3.140 | 3.290 | 2,378,285 | +0.15(+4.78%) |
May 31, 2023 | 3.050 | 3.150 | 3.050 | 3.140 | 2,222,229 | +0.08(+2.61%) |
May 30, 2023 | 3.150 | 3.170 | 3.050 | 3.060 | 2,049,465 | -0.06(-1.92%) |
May 26, 2023 | 3.170 | 3.180 | 3.090 | 3.120 | 1,485,636 | +0.02(+0.65%) |
May 25, 2023 | 3.160 | 3.170 | 3.080 | 3.100 | 2,047,325 | -0.06(-1.90%) |
May 24, 2023 | 3.280 | 3.280 | 3.150 | 3.160 | 1,824,484 | -0.12(-3.66%) |
May 23, 2023 | 3.220 | 3.305 | 3.200 | 3.280 | 1,360,857 | +0.04(+1.23%) |
May 22, 2023 | 3.210 | 3.270 | 3.210 | 3.240 | 1,147,005 | +0.00(+0.00%) |
May 19, 2023 | 3.260 | 3.320 | 3.210 | 3.240 | 1,645,486 | -0.01(-0.31%) |
May 18, 2023 | 3.240 | 3.270 | 3.180 | 3.250 | 1,700,388 | -0.09(-2.69%) |
May 17, 2023 | 3.270 | 3.340 | 3.200 | 3.340 | 2,132,473 | +0.05(+1.52%) |
May 16, 2023 | 3.360 | 3.375 | 3.270 | 3.290 | 2,232,677 | -0.09(-2.66%) |
May 15, 2023 | 3.410 | 3.465 | 3.360 | 3.380 | 2,496,967 | -0.02(-0.59%) |
May 12, 2023 | 3.420 | 3.475 | 3.360 | 3.400 | 1,979,332 | -0.05(-1.45%) |
May 11, 2023 | 3.570 | 3.590 | 3.410 | 3.450 | 2,911,165 | -0.16(-4.43%) |
May 10, 2023 | 4.210 | 4.210 | 3.590 | 3.610 | 4,910,535 | -0.59(-14.05%) |
May 09, 2023 | 4.120 | 4.210 | 4.110 | 4.200 | 1,689,047 | +0.04(+0.96%) |
May 08, 2023 | 4.200 | 4.260 | 4.140 | 4.160 | 1,737,921 | -0.05(-1.19%) |
May 05, 2023 | 4.060 | 4.210 | 4.000 | 4.210 | 2,389,804 | +0.01(+0.24%) |
May 04, 2023 | 4.130 | 4.360 | 4.130 | 4.200 | 4,088,777 | +0.09(+2.19%) |
May 03, 2023 | 4.100 | 4.168 | 4.060 | 4.110 | 2,356,748 | +0.02(+0.49%) |
May 02, 2023 | 3.920 | 4.100 | 3.860 | 4.090 | 2,585,678 | +0.13(+3.28%) |
May 01, 2023 | 4.030 | 4.079 | 3.930 | 3.960 | 2,725,640 | +0.06(+1.54%) |
Apr 28, 2023 | 3.900 | 3.960 | 3.860 | 3.900 | 3,135,906 | -0.01(-0.26%) |
Apr 27, 2023 | 4.000 | 4.020 | 3.850 | 3.910 | 3,027,639 | -0.09(-2.25%) |
Apr 26, 2023 | 4.060 | 4.115 | 3.980 | 4.000 | 2,210,287 | -0.04(-0.99%) |
Apr 25, 2023 | 3.990 | 4.040 | 3.905 | 4.040 | 1,858,302 | +0.02(+0.50%) |
Apr 24, 2023 | 4.000 | 4.040 | 3.960 | 4.020 | 1,898,523 | +0.01(+0.25%) |
Apr 21, 2023 | 4.050 | 4.090 | 3.960 | 4.010 | 2,341,209 | -0.09(-2.20%) |
Apr 20, 2023 | 4.100 | 4.180 | 4.050 | 4.100 | 1,650,128 | +0.01(+0.24%) |
Apr 19, 2023 | 4.090 | 4.185 | 4.055 | 4.090 | 2,633,941 | -0.13(-3.08%) |
Apr 18, 2023 | 4.180 | 4.310 | 4.050 | 4.220 | 3,308,529 | +0.07(+1.69%) |
Apr 17, 2023 | 4.240 | 4.254 | 4.120 | 4.150 | 3,549,103 | -0.16(-3.71%) |
Apr 14, 2023 | 4.400 | 4.440 | 4.210 | 4.310 | 3,810,346 | -0.16(-3.58%) |
Apr 13, 2023 | 4.360 | 4.550 | 4.360 | 4.470 | 4,277,274 | +0.19(+4.44%) |
Apr 12, 2023 | 4.300 | 4.350 | 4.175 | 4.280 | 4,452,167 | +0.04(+0.94%) |
Apr 11, 2023 | 4.210 | 4.360 | 4.200 | 4.240 | 2,729,541 | +0.05(+1.19%) |
Apr 10, 2023 | 4.150 | 4.200 | 4.060 | 4.190 | 3,193,267 | +0.01(+0.24%) |
Apr 06, 2023 | 3.990 | 4.200 | 3.960 | 4.180 | 4,197,320 | +0.18(+4.50%) |
Apr 05, 2023 | 4.100 | 4.140 | 3.930 | 4.000 | 3,288,800 | -0.08(-1.96%) |
Apr 04, 2023 | 3.930 | 4.120 | 3.900 | 4.080 | 4,774,224 | +0.12(+3.03%) |