Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.200 | 4.490 | 4.061 | 4.120 | 7,054,154 | +0.10(+2.49%) |
Jun 29, 2023 | 4.350 | 4.770 | 3.950 | 4.020 | 14,750,980 | +0.17(+4.42%) |
Jun 28, 2023 | 3.530 | 4.060 | 3.495 | 3.850 | 7,938,075 | +0.46(+13.57%) |
Jun 27, 2023 | 3.360 | 3.520 | 3.315 | 3.390 | 2,147,943 | +0.06(+1.80%) |
Jun 26, 2023 | 3.350 | 3.470 | 3.320 | 3.330 | 2,040,789 | -0.05(-1.48%) |
Jun 23, 2023 | 3.400 | 3.410 | 3.255 | 3.380 | 5,069,325 | -0.11(-3.15%) |
Jun 22, 2023 | 3.600 | 3.651 | 3.430 | 3.490 | 4,716,176 | -0.22(-5.93%) |
Jun 21, 2023 | 3.870 | 3.920 | 3.690 | 3.710 | 3,454,954 | -0.24(-6.08%) |
Jun 20, 2023 | 4.230 | 4.230 | 3.750 | 3.950 | 4,335,759 | -0.04(-1.00%) |
Jun 16, 2023 | 4.450 | 4.500 | 3.970 | 3.990 | 6,884,172 | -0.46(-10.34%) |
Jun 15, 2023 | 4.530 | 4.650 | 4.430 | 4.450 | 4,869,875 | -0.15(-3.26%) |
Jun 14, 2023 | 4.730 | 4.875 | 4.400 | 4.600 | 11,173,807 | +0.20(+4.55%) |
Jun 13, 2023 | 4.010 | 4.620 | 3.960 | 4.400 | 11,434,646 | +0.63(+16.71%) |
Jun 12, 2023 | 3.450 | 3.880 | 3.380 | 3.770 | 7,200,864 | +0.52(+16.00%) |
Jun 09, 2023 | 3.230 | 3.510 | 3.150 | 3.250 | 7,543,337 | +0.19(+6.21%) |
Jun 08, 2023 | 3.130 | 3.150 | 3.010 | 3.060 | 1,174,275 | -0.08(-2.55%) |
Jun 07, 2023 | 3.150 | 3.280 | 3.100 | 3.140 | 2,139,958 | +0.02(+0.64%) |
Jun 06, 2023 | 2.990 | 3.160 | 2.960 | 3.120 | 2,990,153 | +0.12(+4.00%) |
Jun 05, 2023 | 2.970 | 3.085 | 2.930 | 3.000 | 2,235,732 | +0.04(+1.35%) |
Jun 02, 2023 | 3.050 | 3.120 | 2.785 | 2.960 | 2,212,342 | -0.03(-1.00%) |
Jun 01, 2023 | 2.970 | 3.033 | 2.910 | 2.990 | 1,407,133 | +0.01(+0.34%) |
May 31, 2023 | 3.060 | 3.120 | 2.878 | 2.980 | 1,835,600 | -0.09(-2.93%) |
May 30, 2023 | 3.100 | 3.140 | 3.001 | 3.070 | 2,003,081 | +0.01(+0.33%) |
May 26, 2023 | 2.950 | 3.130 | 2.905 | 3.060 | 2,507,651 | +0.16(+5.52%) |
May 25, 2023 | 3.070 | 3.110 | 2.795 | 2.900 | 2,952,987 | -0.14(-4.61%) |
May 24, 2023 | 3.050 | 3.175 | 2.990 | 3.040 | 2,331,762 | -0.10(-3.18%) |
May 23, 2023 | 3.340 | 3.340 | 3.040 | 3.140 | 2,775,600 | -0.10(-3.09%) |
May 22, 2023 | 3.250 | 3.390 | 3.200 | 3.240 | 4,993,546 | -0.01(-0.31%) |
May 19, 2023 | 3.260 | 3.370 | 3.100 | 3.250 | 8,614,702 | +0.10(+3.17%) |
May 18, 2023 | 2.960 | 3.180 | 2.900 | 3.150 | 3,274,352 | +0.22(+7.51%) |
May 17, 2023 | 2.600 | 2.930 | 2.590 | 2.930 | 3,526,001 | +0.33(+12.69%) |
May 16, 2023 | 2.350 | 2.620 | 2.330 | 2.600 | 3,608,813 | +0.23(+9.70%) |
May 15, 2023 | 2.110 | 2.370 | 2.110 | 2.370 | 2,288,311 | +0.37(+18.50%) |
May 12, 2023 | 2.270 | 2.330 | 1.910 | 2.000 | 2,569,430 | -0.37(-15.61%) |
May 11, 2023 | 2.380 | 2.420 | 2.300 | 2.370 | 1,115,149 | -0.01(-0.42%) |
May 10, 2023 | 2.320 | 2.420 | 2.280 | 2.380 | 2,045,819 | +0.13(+5.78%) |
May 09, 2023 | 2.200 | 2.280 | 2.120 | 2.250 | 1,495,594 | +0.11(+5.14%) |
May 08, 2023 | 2.120 | 2.230 | 2.110 | 2.140 | 1,344,147 | +0.02(+0.94%) |
May 05, 2023 | 2.060 | 2.120 | 2.050 | 2.120 | 999,356 | +0.09(+4.43%) |
May 04, 2023 | 2.060 | 2.129 | 2.010 | 2.030 | 970,455 | -0.03(-1.46%) |
May 03, 2023 | 1.970 | 2.115 | 1.970 | 2.060 | 1,186,117 | +0.11(+5.64%) |
May 02, 2023 | 2.020 | 2.070 | 1.930 | 1.950 | 1,291,505 | -0.08(-3.94%) |
May 01, 2023 | 1.980 | 2.060 | 1.951 | 2.030 | 874,245 | +0.05(+2.53%) |
Apr 28, 2023 | 1.880 | 2.030 | 1.840 | 1.980 | 1,603,713 | +0.10(+5.32%) |
Apr 27, 2023 | 1.840 | 1.920 | 1.810 | 1.880 | 844,949 | +0.06(+3.30%) |
Apr 26, 2023 | 1.820 | 1.860 | 1.780 | 1.820 | 921,163 | -0.01(-0.55%) |
Apr 25, 2023 | 1.870 | 1.870 | 1.770 | 1.830 | 1,749,744 | -0.05(-2.66%) |
Apr 24, 2023 | 1.910 | 1.950 | 1.825 | 1.880 | 1,250,118 | -0.06(-3.09%) |
Apr 21, 2023 | 1.930 | 1.990 | 1.920 | 1.940 | 1,710,987 | +0.02(+1.04%) |
Apr 20, 2023 | 1.920 | 2.020 | 1.880 | 1.920 | 1,475,655 | -0.02(-1.03%) |
Apr 19, 2023 | 1.910 | 2.000 | 1.890 | 1.940 | 1,408,981 | +0.01(+0.52%) |
Apr 18, 2023 | 2.050 | 2.050 | 1.880 | 1.930 | 2,125,013 | -0.10(-4.93%) |
Apr 17, 2023 | 2.140 | 2.160 | 1.850 | 2.030 | 4,979,842 | -0.11(-5.14%) |
Apr 14, 2023 | 2.310 | 2.330 | 2.140 | 2.140 | 1,697,027 | -0.15(-6.55%) |
Apr 13, 2023 | 2.440 | 2.475 | 2.270 | 2.290 | 2,296,156 | -0.14(-5.76%) |
Apr 12, 2023 | 2.700 | 2.700 | 2.420 | 2.430 | 2,075,595 | -0.23(-8.65%) |
Apr 11, 2023 | 2.620 | 2.699 | 2.620 | 2.660 | 1,200,933 | +0.05(+1.92%) |
Apr 10, 2023 | 2.560 | 2.630 | 2.520 | 2.610 | 751,110 | +0.04(+1.56%) |
Apr 06, 2023 | 2.630 | 2.630 | 2.540 | 2.570 | 1,032,358 | -0.06(-2.28%) |
Apr 05, 2023 | 2.670 | 2.740 | 2.550 | 2.630 | 1,109,783 | -0.08(-2.95%) |
Apr 04, 2023 | 2.780 | 2.800 | 2.660 | 2.710 | 767,154 | -0.05(-1.81%) |