Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 5.850 | 5.950 | 5.650 | 5.940 | 32,006 | +0.29(+5.13%) |
Jun 29, 2023 | 6.110 | 6.500 | 5.560 | 5.650 | 94,120 | -0.38(-6.30%) |
Jun 28, 2023 | 6.440 | 6.440 | 6.030 | 6.030 | 26,123 | -0.26(-4.14%) |
Jun 27, 2023 | 6.320 | 6.390 | 6.060 | 6.290 | 44,581 | +0.28(+4.66%) |
Jun 26, 2023 | 6.680 | 6.680 | 5.710 | 6.010 | 60,572 | -0.67(-10.03%) |
Jun 23, 2023 | 6.850 | 7.190 | 6.450 | 6.680 | 89,275 | -0.17(-2.48%) |
Jun 22, 2023 | 5.640 | 6.945 | 5.640 | 6.850 | 222,248 | +1.33(+24.09%) |
Jun 21, 2023 | 5.980 | 6.000 | 5.510 | 5.520 | 34,900 | -0.32(-5.48%) |
Jun 20, 2023 | 6.000 | 6.060 | 5.601 | 5.840 | 91,124 | -0.16(-2.67%) |
Jun 16, 2023 | 4.890 | 6.000 | 4.825 | 6.000 | 107,948 | +1.34(+28.76%) |
Jun 15, 2023 | 4.750 | 4.780 | 4.542 | 4.660 | 14,317 | -0.04(-0.85%) |
Jun 14, 2023 | 4.600 | 4.880 | 4.520 | 4.700 | 12,074 | +0.17(+3.75%) |
Jun 13, 2023 | 5.140 | 5.300 | 4.510 | 4.530 | 45,442 | -0.38(-7.74%) |
Jun 12, 2023 | 4.840 | 5.260 | 4.810 | 4.910 | 24,338 | +0.10(+2.08%) |
Jun 09, 2023 | 5.430 | 5.430 | 4.810 | 4.810 | 25,972 | -0.49(-9.25%) |
Jun 08, 2023 | 5.400 | 5.800 | 5.300 | 5.300 | 33,439 | -0.02(-0.38%) |
Jun 07, 2023 | 5.330 | 5.880 | 5.310 | 5.320 | 11,367 | -0.12(-2.21%) |
Jun 06, 2023 | 5.750 | 5.900 | 5.400 | 5.440 | 41,587 | -0.16(-2.86%) |
Jun 05, 2023 | 5.710 | 5.841 | 5.420 | 5.600 | 20,406 | +0.06(+1.08%) |
Jun 02, 2023 | 5.830 | 5.980 | 5.520 | 5.540 | 58,049 | -0.09(-1.60%) |
Jun 01, 2023 | 5.190 | 5.840 | 5.010 | 5.630 | 62,059 | +0.40(+7.65%) |
May 31, 2023 | 4.720 | 5.230 | 4.720 | 5.230 | 40,912 | +0.51(+10.81%) |
May 30, 2023 | 4.640 | 4.995 | 4.620 | 4.720 | 12,945 | -0.11(-2.28%) |
May 26, 2023 | 4.780 | 4.888 | 4.540 | 4.830 | 14,113 | +0.23(+5.00%) |
May 25, 2023 | 4.700 | 4.928 | 4.600 | 4.600 | 16,009 | +0.04(+0.88%) |
May 24, 2023 | 5.000 | 5.020 | 4.560 | 4.560 | 9,152 | -0.33(-6.75%) |
May 23, 2023 | 4.790 | 4.900 | 4.680 | 4.890 | 22,725 | +0.29(+6.30%) |
May 22, 2023 | 4.730 | 4.752 | 4.530 | 4.600 | 10,706 | +0.06(+1.32%) |
May 19, 2023 | 4.730 | 4.730 | 4.540 | 4.540 | 12,699 | -0.09(-1.94%) |
May 18, 2023 | 4.150 | 4.710 | 4.070 | 4.630 | 46,184 | +0.65(+16.33%) |
May 17, 2023 | 3.910 | 4.110 | 3.870 | 3.980 | 14,663 | +0.11(+2.84%) |
May 16, 2023 | 3.880 | 3.930 | 3.720 | 3.870 | 51,321 | +0.02(+0.52%) |
May 15, 2023 | 3.850 | 4.030 | 3.700 | 3.850 | 31,285 | +0.15(+4.05%) |
May 12, 2023 | 3.948 | 3.948 | 3.700 | 3.700 | 6,645 | -0.27(-6.80%) |
May 11, 2023 | 3.850 | 4.000 | 3.850 | 3.970 | 4,038 | +0.02(+0.58%) |
May 10, 2023 | 3.770 | 3.947 | 3.725 | 3.947 | 7,942 | -0.06(-1.56%) |
May 09, 2023 | 3.930 | 4.041 | 3.815 | 4.010 | 3,047 | +0.04(+1.01%) |
May 08, 2023 | 3.840 | 3.970 | 3.670 | 3.970 | 9,974 | +0.24(+6.43%) |
May 05, 2023 | 3.710 | 3.750 | 3.650 | 3.730 | 4,948 | -0.02(-0.53%) |
May 04, 2023 | 3.916 | 3.916 | 3.688 | 3.750 | 10,218 | +0.05(+1.35%) |
May 03, 2023 | 3.690 | 3.817 | 3.680 | 3.700 | 6,668 | -0.03(-0.80%) |
May 02, 2023 | 3.790 | 3.898 | 3.600 | 3.730 | 7,777 | -0.08(-2.10%) |
May 01, 2023 | 4.000 | 4.150 | 3.790 | 3.810 | 10,701 | -0.17(-4.27%) |
Apr 28, 2023 | 3.650 | 3.980 | 3.650 | 3.980 | 11,295 | +0.33(+9.04%) |
Apr 27, 2023 | 3.980 | 4.046 | 3.615 | 3.650 | 27,968 | -0.42(-10.32%) |
Apr 26, 2023 | 4.280 | 4.440 | 3.970 | 4.070 | 15,129 | -0.37(-8.33%) |
Apr 25, 2023 | 4.620 | 4.645 | 4.080 | 4.440 | 47,800 | -0.17(-3.79%) |
Apr 24, 2023 | 4.670 | 4.684 | 4.450 | 4.615 | 47,842 | +0.02(+0.33%) |
Apr 21, 2023 | 4.600 | 4.650 | 4.450 | 4.600 | 37,789 | +0.06(+1.32%) |
Apr 20, 2023 | 4.490 | 4.600 | 4.360 | 4.540 | 13,141 | +0.04(+0.89%) |
Apr 19, 2023 | 4.400 | 4.600 | 4.162 | 4.500 | 124,199 | +0.10(+2.27%) |
Apr 18, 2023 | 4.400 | 4.400 | 4.103 | 4.400 | 28,085 | +0.02(+0.46%) |
Apr 17, 2023 | 4.130 | 4.400 | 3.970 | 4.380 | 52,064 | +0.42(+10.61%) |
Apr 14, 2023 | 4.140 | 4.190 | 3.920 | 3.960 | 34,195 | -0.18(-4.46%) |
Apr 13, 2023 | 3.990 | 4.205 | 3.920 | 4.145 | 22,738 | +0.14(+3.62%) |
Apr 12, 2023 | 4.000 | 4.208 | 3.900 | 4.000 | 32,607 | -0.12(-2.91%) |
Apr 11, 2023 | 4.000 | 4.170 | 3.925 | 4.120 | 42,217 | +0.20(+5.10%) |
Apr 10, 2023 | 3.950 | 3.980 | 3.710 | 3.920 | 26,275 | +0.15(+3.98%) |
Apr 06, 2023 | 3.700 | 4.030 | 3.605 | 3.770 | 23,746 | -0.03(-0.79%) |
Apr 05, 2023 | 4.140 | 4.140 | 3.710 | 3.800 | 47,726 | -0.30(-7.32%) |
Apr 04, 2023 | 4.160 | 4.170 | 3.750 | 4.100 | 70,861 | +0.30(+7.89%) |