Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.563 | 3.572 | 3.524 | 3.553 | 2,922,159 | +0.06(+1.64%) |
Jun 29, 2023 | 3.419 | 3.495 | 3.419 | 3.495 | 1,925,426 | +0.05(+1.39%) |
Jun 28, 2023 | 3.409 | 3.457 | 3.400 | 3.448 | 4,305,672 | +0.10(+2.86%) |
Jun 27, 2023 | 3.294 | 3.352 | 3.275 | 3.352 | 3,310,547 | +0.16(+5.11%) |
Jun 26, 2023 | 3.199 | 3.227 | 3.189 | 3.189 | 2,689,431 | +0.01(+0.30%) |
Jun 23, 2023 | 3.179 | 3.208 | 3.175 | 3.179 | 2,289,917 | -0.11(-3.21%) |
Jun 22, 2023 | 3.294 | 3.314 | 3.285 | 3.285 | 1,627,514 | -0.05(-1.44%) |
Jun 21, 2023 | 3.342 | 3.371 | 3.328 | 3.333 | 3,082,457 | +0.02(+0.58%) |
Jun 20, 2023 | 3.333 | 3.333 | 3.304 | 3.314 | 1,918,254 | -0.03(-0.86%) |
Jun 16, 2023 | 3.342 | 3.390 | 3.323 | 3.342 | 7,520,307 | -0.01(-0.29%) |
Jun 15, 2023 | 3.314 | 3.361 | 3.304 | 3.352 | 2,687,229 | +0.01(+0.29%) |
Jun 14, 2023 | 3.342 | 3.381 | 3.314 | 3.342 | 3,355,105 | +0.04(+1.16%) |
Jun 13, 2023 | 3.266 | 3.304 | 3.256 | 3.304 | 2,430,189 | +0.03(+0.88%) |
Jun 12, 2023 | 3.266 | 3.294 | 3.256 | 3.275 | 4,175,505 | -0.01(-0.29%) |
Jun 09, 2023 | 3.275 | 3.285 | 3.266 | 3.285 | 1,524,504 | -0.05(-1.44%) |
Jun 08, 2023 | 3.304 | 3.333 | 3.277 | 3.333 | 3,060,819 | +0.04(+1.16%) |
Jun 07, 2023 | 3.266 | 3.294 | 3.256 | 3.294 | 2,709,517 | +0.00(+0.00%) |
Jun 06, 2023 | 3.208 | 3.299 | 3.199 | 3.294 | 3,369,953 | +0.04(+1.18%) |
Jun 05, 2023 | 3.256 | 3.266 | 3.218 | 3.256 | 3,532,017 | -0.02(-0.59%) |
Jun 02, 2023 | 3.237 | 3.285 | 3.232 | 3.275 | 3,207,219 | +0.11(+3.64%) |
Jun 01, 2023 | 3.132 | 3.189 | 3.127 | 3.160 | 2,538,090 | +0.09(+2.80%) |
May 31, 2023 | 3.132 | 3.132 | 3.065 | 3.074 | 2,937,977 | -0.08(-2.43%) |
May 30, 2023 | 3.170 | 3.184 | 3.141 | 3.151 | 2,811,042 | -0.11(-3.24%) |
May 26, 2023 | 3.199 | 3.256 | 3.199 | 3.256 | 1,968,678 | +0.05(+1.49%) |
May 25, 2023 | 3.199 | 3.227 | 3.194 | 3.208 | 2,557,263 | +0.02(+0.60%) |
May 24, 2023 | 3.237 | 3.237 | 3.189 | 3.189 | 2,969,875 | -0.10(-2.92%) |
May 23, 2023 | 3.294 | 3.314 | 3.275 | 3.285 | 3,364,903 | -0.04(-1.15%) |
May 22, 2023 | 3.304 | 3.323 | 3.294 | 3.323 | 2,425,179 | +0.05(+1.46%) |
May 19, 2023 | 3.304 | 3.323 | 3.256 | 3.275 | 3,469,190 | +0.00(+0.00%) |
May 18, 2023 | 3.275 | 3.275 | 3.237 | 3.275 | 1,957,813 | +0.00(+0.00%) |
May 17, 2023 | 3.237 | 3.294 | 3.227 | 3.275 | 3,305,465 | +0.05(+1.48%) |
May 16, 2023 | 3.256 | 3.261 | 3.218 | 3.227 | 2,598,865 | -0.03(-0.88%) |
May 15, 2023 | 3.218 | 3.266 | 3.218 | 3.256 | 3,158,692 | +0.02(+0.59%) |
May 12, 2023 | 3.266 | 3.270 | 3.218 | 3.237 | 2,387,099 | -0.02(-0.59%) |
May 11, 2023 | 3.208 | 3.256 | 3.199 | 3.256 | 2,209,761 | -0.03(-0.87%) |
May 10, 2023 | 3.314 | 3.323 | 3.256 | 3.285 | 2,688,675 | -0.05(-1.44%) |
May 09, 2023 | 3.285 | 3.333 | 3.275 | 3.333 | 3,244,122 | +0.00(+0.00%) |
May 08, 2023 | 3.342 | 3.352 | 3.314 | 3.333 | 3,980,925 | +0.03(+0.87%) |
May 05, 2023 | 3.266 | 3.323 | 3.266 | 3.304 | 3,111,670 | +0.10(+2.99%) |
May 04, 2023 | 3.218 | 3.242 | 3.170 | 3.208 | 7,737,096 | -0.06(-1.76%) |
May 03, 2023 | 3.256 | 3.299 | 3.246 | 3.266 | 3,784,405 | +0.03(+0.89%) |
May 02, 2023 | 3.323 | 3.333 | 3.227 | 3.237 | 5,475,735 | -0.09(-2.59%) |
May 01, 2023 | 3.323 | 3.371 | 3.314 | 3.323 | 2,466,608 | +0.00(+0.00%) |
Apr 28, 2023 | 3.285 | 3.342 | 3.275 | 3.323 | 3,226,138 | -0.13(-3.88%) |
Apr 27, 2023 | 3.419 | 3.457 | 3.409 | 3.457 | 3,516,167 | +0.11(+3.29%) |
Apr 26, 2023 | 3.328 | 3.392 | 3.319 | 3.347 | 3,705,073 | -0.01(-0.28%) |
Apr 25, 2023 | 3.422 | 3.432 | 3.347 | 3.356 | 6,697,442 | -0.27(-7.51%) |
Apr 24, 2023 | 3.620 | 3.657 | 3.620 | 3.629 | 2,264,909 | +0.01(+0.26%) |
Apr 21, 2023 | 3.601 | 3.634 | 3.582 | 3.620 | 2,443,374 | -0.04(-1.03%) |
Apr 20, 2023 | 3.667 | 3.685 | 3.648 | 3.657 | 2,580,091 | -0.05(-1.27%) |
Apr 19, 2023 | 3.667 | 3.714 | 3.667 | 3.704 | 4,696,741 | +0.02(+0.51%) |
Apr 18, 2023 | 3.714 | 3.723 | 3.667 | 3.685 | 3,714,755 | +0.04(+1.03%) |
Apr 17, 2023 | 3.601 | 3.648 | 3.587 | 3.648 | 4,165,482 | -0.04(-1.02%) |
Apr 14, 2023 | 3.667 | 3.695 | 3.657 | 3.685 | 2,943,125 | +0.08(+2.35%) |
Apr 13, 2023 | 3.563 | 3.601 | 3.563 | 3.601 | 2,096,339 | +0.04(+1.06%) |
Apr 12, 2023 | 3.573 | 3.591 | 3.544 | 3.563 | 4,400,104 | +0.06(+1.61%) |
Apr 11, 2023 | 3.488 | 3.516 | 3.479 | 3.507 | 4,622,375 | -0.08(-2.10%) |
Apr 10, 2023 | 3.554 | 3.582 | 3.535 | 3.582 | 2,044,409 | +0.01(+0.26%) |
Apr 06, 2023 | 3.526 | 3.591 | 3.526 | 3.573 | 3,329,021 | +0.08(+2.43%) |
Apr 05, 2023 | 3.450 | 3.488 | 3.441 | 3.488 | 4,914,898 | -0.04(-1.07%) |
Apr 04, 2023 | 3.526 | 3.544 | 3.497 | 3.526 | 5,607,951 | +0.02(+0.54%) |