Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.830 | 5.000 | 4.791 | 4.880 | 507,783 | +0.11(+2.30%) |
Jun 29, 2023 | 4.520 | 5.000 | 4.520 | 4.770 | 39,824 | +0.13(+2.80%) |
Jun 28, 2023 | 4.770 | 5.010 | 4.610 | 4.640 | 117,456 | +0.16(+3.57%) |
Jun 27, 2023 | 4.400 | 4.650 | 4.170 | 4.480 | 41,977 | +0.43(+10.62%) |
Jun 26, 2023 | 4.770 | 4.770 | 4.010 | 4.050 | 48,203 | -0.60(-12.95%) |
Jun 23, 2023 | 4.870 | 4.959 | 4.652 | 4.652 | 6,593 | -0.15(-3.07%) |
Jun 22, 2023 | 5.000 | 5.000 | 4.800 | 4.800 | 3,012 | -0.26(-5.14%) |
Jun 21, 2023 | 5.140 | 5.190 | 5.010 | 5.060 | 1,959 | -0.08(-1.56%) |
Jun 20, 2023 | 5.000 | 5.470 | 4.980 | 5.140 | 1,519,578 | +0.07(+1.38%) |
Jun 16, 2023 | 5.040 | 5.150 | 5.020 | 5.070 | 5,870 | -0.14(-2.69%) |
Jun 15, 2023 | 5.010 | 5.250 | 5.000 | 5.210 | 37,024 | -0.04(-0.76%) |
Jun 14, 2023 | 5.000 | 5.310 | 5.000 | 5.250 | 45,887 | +0.23(+4.58%) |
Jun 13, 2023 | 4.990 | 5.170 | 4.980 | 5.020 | 20,900 | +0.15(+3.08%) |
Jun 12, 2023 | 5.000 | 5.000 | 4.870 | 4.870 | 17,949 | -0.19(-3.75%) |
Jun 09, 2023 | 5.020 | 5.175 | 4.840 | 5.060 | 19,507 | -0.08(-1.56%) |
Jun 08, 2023 | 5.000 | 5.220 | 4.930 | 5.140 | 28,490 | +0.14(+2.80%) |
Jun 07, 2023 | 5.000 | 5.030 | 4.990 | 5.000 | 15,809 | +0.01(+0.20%) |
Jun 06, 2023 | 5.100 | 5.272 | 4.810 | 4.990 | 14,434 | -0.24(-4.59%) |
Jun 05, 2023 | 5.200 | 5.250 | 5.030 | 5.230 | 27,861 | +0.08(+1.55%) |
Jun 02, 2023 | 5.250 | 5.270 | 5.135 | 5.150 | 15,073 | -0.02(-0.39%) |
Jun 01, 2023 | 5.230 | 5.310 | 5.150 | 5.170 | 11,959 | -0.17(-3.18%) |
May 31, 2023 | 5.320 | 5.340 | 5.200 | 5.340 | 6,593 | -0.03(-0.47%) |
May 30, 2023 | 5.390 | 5.390 | 5.365 | 5.365 | 935 | -0.01(-0.28%) |
May 26, 2023 | 5.400 | 5.649 | 5.260 | 5.380 | 22,022 | +0.04(+0.75%) |
May 25, 2023 | 5.470 | 5.470 | 5.160 | 5.340 | 12,934 | +0.19(+3.69%) |
May 24, 2023 | 5.670 | 5.770 | 5.150 | 5.150 | 17,971 | -0.36(-6.53%) |
May 23, 2023 | 5.500 | 5.890 | 5.470 | 5.510 | 9,238 | +0.03(+0.55%) |
May 22, 2023 | 5.390 | 5.490 | 5.200 | 5.480 | 5,157 | +0.05(+0.92%) |
May 19, 2023 | 5.260 | 5.455 | 5.170 | 5.430 | 3,878 | +0.04(+0.74%) |
May 18, 2023 | 5.470 | 6.200 | 5.170 | 5.390 | 47,787 | +0.03(+0.56%) |
May 17, 2023 | 5.170 | 5.580 | 5.040 | 5.360 | 14,908 | +0.19(+3.68%) |
May 16, 2023 | 5.250 | 5.400 | 5.090 | 5.170 | 29,676 | -0.08(-1.52%) |
May 15, 2023 | 5.500 | 5.500 | 5.150 | 5.250 | 11,021 | -0.19(-3.49%) |
May 12, 2023 | 5.490 | 5.683 | 5.300 | 5.440 | 15,199 | -0.01(-0.18%) |
May 11, 2023 | 5.460 | 5.630 | 5.330 | 5.450 | 185,032 | +0.05(+0.93%) |
May 10, 2023 | 5.430 | 5.450 | 5.300 | 5.400 | 1,606 | +0.14(+2.75%) |
May 09, 2023 | 5.320 | 5.560 | 5.130 | 5.255 | 13,031 | +0.05(+1.06%) |
May 08, 2023 | 5.510 | 5.510 | 5.200 | 5.200 | 51,392 | -0.19(-3.53%) |
May 05, 2023 | 5.350 | 5.434 | 5.350 | 5.390 | 6,094 | +0.14(+2.67%) |
May 04, 2023 | 5.440 | 5.490 | 5.250 | 5.250 | 4,187 | -0.11(-2.05%) |
May 03, 2023 | 5.420 | 5.790 | 5.270 | 5.360 | 4,743 | +0.10(+1.90%) |
May 02, 2023 | 5.300 | 5.600 | 5.260 | 5.260 | 16,617 | -0.01(-0.19%) |
May 01, 2023 | 5.390 | 5.490 | 5.270 | 5.270 | 4,375 | -0.25(-4.53%) |
Apr 28, 2023 | 5.250 | 5.520 | 5.250 | 5.520 | 7,708 | +0.23(+4.35%) |
Apr 27, 2023 | 5.310 | 5.510 | 5.280 | 5.290 | 1,916 | -0.13(-2.40%) |
Apr 26, 2023 | 5.500 | 5.550 | 5.260 | 5.420 | 7,681 | +0.02(+0.37%) |
Apr 25, 2023 | 5.310 | 5.446 | 5.310 | 5.400 | 6,713 | -0.01(-0.18%) |
Apr 24, 2023 | 5.510 | 5.635 | 5.310 | 5.410 | 27,628 | -0.33(-5.75%) |
Apr 21, 2023 | 5.830 | 5.830 | 5.632 | 5.740 | 2,948 | +0.23(+4.16%) |
Apr 20, 2023 | 5.415 | 5.753 | 5.290 | 5.511 | 19,577 | +0.01(+0.20%) |
Apr 19, 2023 | 6.072 | 6.072 | 5.500 | 5.500 | 11,698 | -0.50(-8.33%) |
Apr 18, 2023 | 5.950 | 6.080 | 5.750 | 6.000 | 5,376 | +0.08(+1.35%) |
Apr 17, 2023 | 6.250 | 6.250 | 5.765 | 5.920 | 8,933 | -0.08(-1.33%) |
Apr 14, 2023 | 5.800 | 6.250 | 5.800 | 6.000 | 10,128 | +0.04(+0.67%) |
Apr 13, 2023 | 6.190 | 6.190 | 5.750 | 5.960 | 7,642 | -0.04(-0.64%) |
Apr 12, 2023 | 5.850 | 5.998 | 5.700 | 5.998 | 1,130 | +0.19(+3.24%) |
Apr 11, 2023 | 5.630 | 5.810 | 5.550 | 5.810 | 3,094 | +0.06(+1.04%) |
Apr 10, 2023 | 5.800 | 5.800 | 5.560 | 5.750 | 17,457 | +0.05(+0.88%) |
Apr 06, 2023 | 5.850 | 6.000 | 5.630 | 5.700 | 10,962 | -0.29(-4.84%) |
Apr 05, 2023 | 6.470 | 6.468 | 5.810 | 5.990 | 3,768 | -0.01(-0.17%) |
Apr 04, 2023 | 6.080 | 6.140 | 6.000 | 6.000 | 3,874 | +0.00(+0.00%) |