Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.530 | 0 | +0.02(+0.57%) | |||
Jun 29, 2023 | 3.460 | 3.510 | 3.450 | 3.510 | 714,293 | +0.06(+1.74%) |
Jun 28, 2023 | 3.360 | 3.480 | 3.350 | 3.450 | 1,104,289 | +0.08(+2.37%) |
Jun 27, 2023 | 3.350 | 3.380 | 3.320 | 3.370 | 442,110 | +0.02(+0.60%) |
Jun 26, 2023 | 3.300 | 3.400 | 3.300 | 3.350 | 941,721 | +0.06(+1.82%) |
Jun 23, 2023 | 3.210 | 3.320 | 3.160 | 3.290 | 1,100,456 | +0.03(+0.92%) |
Jun 22, 2023 | 3.340 | 3.340 | 3.240 | 3.260 | 544,445 | -0.12(-3.55%) |
Jun 21, 2023 | 3.370 | 3.400 | 3.360 | 3.380 | 351,724 | +0.00(+0.00%) |
Jun 20, 2023 | 3.370 | 3.400 | 3.290 | 3.380 | 459,870 | +0.02(+0.60%) |
Jun 19, 2023 | 3.360 | 3.400 | 3.360 | 3.360 | 179,930 | +0.01(+0.30%) |
Jun 16, 2023 | 3.290 | 3.390 | 3.290 | 3.350 | 2,348,331 | +0.06(+1.82%) |
Jun 15, 2023 | 3.180 | 3.290 | 3.180 | 3.290 | 412,220 | +0.11(+3.46%) |
Jun 14, 2023 | 3.280 | 3.280 | 3.150 | 3.180 | 374,230 | -0.08(-2.45%) |
Jun 13, 2023 | 3.280 | 3.350 | 3.260 | 3.260 | 356,182 | +0.01(+0.31%) |
Jun 12, 2023 | 3.250 | 3.280 | 3.210 | 3.250 | 676,858 | -0.05(-1.52%) |
Jun 09, 2023 | 3.380 | 3.400 | 3.280 | 3.300 | 754,443 | -0.09(-2.65%) |
Jun 08, 2023 | 3.400 | 3.400 | 3.320 | 3.390 | 583,638 | -0.01(-0.29%) |
Jun 07, 2023 | 3.330 | 3.420 | 3.330 | 3.400 | 555,514 | +0.07(+2.10%) |
Jun 06, 2023 | 3.300 | 3.340 | 3.260 | 3.330 | 1,480,257 | -0.01(-0.30%) |
Jun 05, 2023 | 3.350 | 3.390 | 3.320 | 3.340 | 1,339,266 | +0.02(+0.60%) |
Jun 02, 2023 | 3.290 | 3.360 | 3.260 | 3.320 | 559,792 | +0.10(+3.11%) |
Jun 01, 2023 | 3.110 | 3.290 | 3.110 | 3.220 | 1,105,951 | +0.10(+3.21%) |
May 31, 2023 | 3.140 | 3.160 | 3.060 | 3.120 | 784,237 | -0.07(-2.19%) |
May 30, 2023 | 3.200 | 3.220 | 3.120 | 3.190 | 385,088 | -0.05(-1.54%) |
May 29, 2023 | 3.170 | 3.250 | 3.170 | 3.240 | 151,109 | +0.05(+1.57%) |
May 26, 2023 | 3.180 | 3.210 | 3.150 | 3.190 | 265,175 | +0.03(+0.95%) |
May 25, 2023 | 3.190 | 3.220 | 3.140 | 3.160 | 504,135 | -0.06(-1.86%) |
May 24, 2023 | 3.250 | 3.280 | 3.190 | 3.220 | 591,912 | -0.03(-0.92%) |
May 23, 2023 | 3.180 | 3.260 | 3.180 | 3.250 | 1,492,645 | +0.09(+2.85%) |
May 19, 2023 | 3.160 | 0 | +0.00(+0.00%) | |||
May 18, 2023 | 3.070 | 3.170 | 3.020 | 3.160 | 1,100,378 | +0.08(+2.60%) |
May 17, 2023 | 3.060 | 3.080 | 3.020 | 3.080 | 506,394 | +0.03(+0.98%) |
May 16, 2023 | 3.120 | 3.140 | 3.020 | 3.050 | 857,346 | -0.11(-3.48%) |
May 15, 2023 | 3.180 | 3.210 | 3.130 | 3.160 | 509,942 | -0.02(-0.63%) |
May 12, 2023 | 3.000 | 3.200 | 3.000 | 3.180 | 1,356,301 | +0.24(+8.16%) |
May 11, 2023 | 2.980 | 2.980 | 2.910 | 2.940 | 491,799 | -0.08(-2.65%) |
May 10, 2023 | 3.010 | 3.020 | 2.950 | 3.020 | 509,166 | +0.02(+0.67%) |
May 09, 2023 | 2.990 | 3.020 | 2.960 | 3.000 | 968,760 | -0.01(-0.33%) |
May 08, 2023 | 3.060 | 3.080 | 3.000 | 3.010 | 570,567 | -0.04(-1.31%) |
May 05, 2023 | 3.000 | 3.080 | 2.990 | 3.050 | 412,825 | +0.09(+3.04%) |
May 04, 2023 | 3.020 | 3.030 | 2.940 | 2.960 | 882,245 | -0.06(-1.99%) |
May 03, 2023 | 2.980 | 3.080 | 2.980 | 3.020 | 968,741 | -0.02(-0.66%) |
May 02, 2023 | 3.110 | 3.110 | 2.980 | 3.040 | 1,601,741 | -0.09(-2.88%) |
May 01, 2023 | 3.140 | 3.190 | 3.110 | 3.130 | 272,973 | -0.04(-1.26%) |
Apr 28, 2023 | 3.090 | 3.210 | 3.080 | 3.170 | 351,921 | +0.08(+2.59%) |
Apr 27, 2023 | 3.160 | 3.210 | 3.070 | 3.090 | 651,548 | -0.06(-1.90%) |
Apr 26, 2023 | 3.220 | 3.270 | 3.120 | 3.150 | 830,251 | -0.09(-2.78%) |
Apr 25, 2023 | 3.200 | 3.280 | 3.180 | 3.240 | 789,205 | +0.01(+0.31%) |
Apr 24, 2023 | 3.120 | 3.250 | 3.120 | 3.230 | 539,090 | +0.09(+2.87%) |
Apr 21, 2023 | 3.140 | 3.200 | 3.120 | 3.140 | 513,750 | +0.01(+0.32%) |
Apr 20, 2023 | 3.130 | 3.150 | 3.110 | 3.130 | 449,995 | -0.04(-1.26%) |
Apr 19, 2023 | 3.140 | 3.180 | 3.110 | 3.170 | 551,706 | -0.01(-0.31%) |
Apr 18, 2023 | 3.200 | 3.220 | 3.160 | 3.180 | 467,788 | -0.01(-0.31%) |
Apr 17, 2023 | 3.180 | 3.220 | 3.140 | 3.190 | 914,819 | +0.03(+0.95%) |
Apr 14, 2023 | 3.100 | 3.170 | 3.080 | 3.160 | 1,380,081 | +0.06(+1.94%) |
Apr 13, 2023 | 3.040 | 3.160 | 3.040 | 3.100 | 857,860 | +0.08(+2.65%) |
Apr 12, 2023 | 3.010 | 3.050 | 3.010 | 3.020 | 836,131 | +0.02(+0.67%) |
Apr 11, 2023 | 3.050 | 3.060 | 2.990 | 3.000 | 1,934,848 | -0.01(-0.33%) |
Apr 10, 2023 | 3.000 | 3.060 | 2.980 | 3.010 | 642,835 | +0.01(+0.33%) |
Apr 06, 2023 | 3.000 | 0 | -0.03(-0.99%) | |||
Apr 05, 2023 | 3.090 | 3.100 | 3.000 | 3.030 | 934,624 | -0.07(-2.26%) |
Apr 04, 2023 | 3.170 | 3.170 | 3.020 | 3.100 | 1,082,113 | -0.06(-1.90%) |