Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.420 | 4.440 | 4.330 | 4.360 | 2,822,390 | -0.04(-0.91%) |
Jun 29, 2023 | 4.330 | 4.570 | 4.330 | 4.400 | 2,583,568 | +0.07(+1.62%) |
Jun 28, 2023 | 4.200 | 4.375 | 4.175 | 4.330 | 2,860,290 | +0.10(+2.36%) |
Jun 27, 2023 | 4.200 | 4.230 | 4.095 | 4.230 | 3,169,179 | -0.03(-0.70%) |
Jun 26, 2023 | 4.260 | 4.407 | 4.250 | 4.260 | 1,763,770 | -0.04(-0.93%) |
Jun 23, 2023 | 4.250 | 4.320 | 4.230 | 4.300 | 2,638,914 | -0.08(-1.83%) |
Jun 22, 2023 | 4.370 | 4.440 | 4.265 | 4.380 | 2,516,717 | -0.05(-1.13%) |
Jun 21, 2023 | 4.480 | 4.500 | 4.390 | 4.430 | 2,259,065 | -0.10(-2.21%) |
Jun 20, 2023 | 4.540 | 4.600 | 4.425 | 4.530 | 3,593,128 | -0.05(-1.09%) |
Jun 16, 2023 | 4.680 | 4.750 | 4.450 | 4.580 | 5,935,918 | -0.04(-0.97%) |
Jun 15, 2023 | 4.700 | 4.720 | 4.460 | 4.625 | 5,395,938 | -0.05(-1.18%) |
Jun 14, 2023 | 5.510 | 5.510 | 4.640 | 4.680 | 9,268,896 | -0.66(-12.36%) |
Jun 13, 2023 | 5.140 | 5.680 | 5.140 | 5.340 | 13,983,857 | +0.40(+8.10%) |
Jun 12, 2023 | 4.400 | 4.940 | 4.310 | 4.940 | 7,685,579 | +0.63(+14.62%) |
Jun 09, 2023 | 4.400 | 4.402 | 4.270 | 4.310 | 2,259,591 | -0.07(-1.60%) |
Jun 08, 2023 | 4.430 | 4.530 | 4.330 | 4.380 | 2,162,254 | -0.04(-0.90%) |
Jun 07, 2023 | 4.420 | 4.525 | 4.380 | 4.420 | 2,164,980 | +0.06(+1.38%) |
Jun 06, 2023 | 4.220 | 4.415 | 4.150 | 4.360 | 4,654,624 | +0.11(+2.59%) |
Jun 05, 2023 | 4.310 | 4.370 | 4.230 | 4.250 | 2,078,274 | -0.06(-1.39%) |
Jun 02, 2023 | 4.390 | 4.410 | 4.253 | 4.310 | 3,028,471 | +0.01(+0.23%) |
Jun 01, 2023 | 4.150 | 4.340 | 4.060 | 4.300 | 2,795,068 | +0.12(+2.87%) |
May 31, 2023 | 4.260 | 4.265 | 3.975 | 4.180 | 4,095,123 | -0.10(-2.34%) |
May 30, 2023 | 4.370 | 4.480 | 4.220 | 4.280 | 3,348,976 | -0.02(-0.47%) |
May 26, 2023 | 4.340 | 4.380 | 4.255 | 4.300 | 1,725,964 | -0.04(-0.92%) |
May 25, 2023 | 4.370 | 4.415 | 4.270 | 4.340 | 2,085,378 | -0.06(-1.36%) |
May 24, 2023 | 4.480 | 4.490 | 4.330 | 4.400 | 1,943,749 | -0.17(-3.72%) |
May 23, 2023 | 4.570 | 4.670 | 4.490 | 4.570 | 3,694,443 | -0.15(-3.18%) |
May 22, 2023 | 4.350 | 4.810 | 4.340 | 4.720 | 3,866,120 | +0.36(+8.26%) |
May 19, 2023 | 4.540 | 4.610 | 4.325 | 4.360 | 5,009,411 | -0.17(-3.75%) |
May 18, 2023 | 4.510 | 4.580 | 4.420 | 4.530 | 2,772,390 | -0.02(-0.44%) |
May 17, 2023 | 4.350 | 4.550 | 4.310 | 4.550 | 2,110,796 | +0.22(+5.08%) |
May 16, 2023 | 4.450 | 4.470 | 4.270 | 4.330 | 5,055,252 | -0.19(-4.20%) |
May 15, 2023 | 4.340 | 4.528 | 4.265 | 4.520 | 3,068,870 | +0.16(+3.67%) |
May 12, 2023 | 4.430 | 4.600 | 4.330 | 4.360 | 2,501,518 | -0.04(-0.91%) |
May 11, 2023 | 4.270 | 4.470 | 4.220 | 4.400 | 3,596,519 | +0.15(+3.53%) |
May 10, 2023 | 4.280 | 4.320 | 4.130 | 4.250 | 2,876,945 | -0.16(-3.63%) |
May 09, 2023 | 4.490 | 4.550 | 4.380 | 4.410 | 3,983,298 | -0.18(-3.92%) |
May 08, 2023 | 4.780 | 4.800 | 4.465 | 4.590 | 3,216,002 | -0.05(-1.08%) |
May 05, 2023 | 4.360 | 4.640 | 4.360 | 4.640 | 2,905,027 | +0.32(+7.41%) |
May 04, 2023 | 4.270 | 4.390 | 4.250 | 4.320 | 2,483,963 | +0.05(+1.17%) |
May 03, 2023 | 4.200 | 4.400 | 4.170 | 4.270 | 2,886,706 | +0.05(+1.18%) |
May 02, 2023 | 4.250 | 4.250 | 4.070 | 4.220 | 3,174,981 | -0.04(-0.94%) |
May 01, 2023 | 4.410 | 4.430 | 4.220 | 4.260 | 2,402,060 | -0.16(-3.62%) |
Apr 28, 2023 | 4.300 | 4.450 | 4.290 | 4.420 | 1,723,763 | +0.07(+1.61%) |
Apr 27, 2023 | 4.320 | 4.400 | 4.290 | 4.350 | 2,135,030 | +0.08(+1.87%) |
Apr 26, 2023 | 4.340 | 4.370 | 4.222 | 4.270 | 2,761,842 | -0.11(-2.51%) |
Apr 25, 2023 | 4.510 | 4.530 | 4.365 | 4.380 | 3,183,157 | -0.22(-4.78%) |
Apr 24, 2023 | 4.560 | 4.620 | 4.510 | 4.600 | 1,776,248 | +0.00(+0.00%) |
Apr 21, 2023 | 4.640 | 4.640 | 4.530 | 4.600 | 1,853,733 | -0.06(-1.29%) |
Apr 20, 2023 | 4.700 | 4.750 | 4.630 | 4.660 | 1,460,811 | -0.10(-2.10%) |
Apr 19, 2023 | 4.720 | 4.810 | 4.670 | 4.760 | 1,650,440 | -0.08(-1.65%) |
Apr 18, 2023 | 5.030 | 5.040 | 4.800 | 4.840 | 2,010,042 | -0.18(-3.59%) |
Apr 17, 2023 | 4.970 | 5.040 | 4.900 | 5.020 | 2,138,875 | +0.05(+1.01%) |
Apr 14, 2023 | 5.120 | 5.130 | 4.935 | 4.970 | 2,050,557 | -0.15(-2.93%) |
Apr 13, 2023 | 5.090 | 5.210 | 5.060 | 5.120 | 1,482,012 | +0.07(+1.39%) |
Apr 12, 2023 | 5.290 | 5.332 | 5.050 | 5.050 | 1,521,541 | -0.15(-2.88%) |
Apr 11, 2023 | 5.050 | 5.220 | 5.040 | 5.200 | 1,957,753 | +0.18(+3.59%) |
Apr 10, 2023 | 4.900 | 5.030 | 4.850 | 5.020 | 1,871,136 | +0.08(+1.62%) |
Apr 06, 2023 | 5.000 | 5.055 | 4.830 | 4.940 | 2,185,281 | -0.04(-0.80%) |
Apr 05, 2023 | 5.230 | 5.290 | 4.918 | 4.980 | 2,506,465 | -0.30(-5.68%) |
Apr 04, 2023 | 5.530 | 5.530 | 5.212 | 5.280 | 2,380,299 | -0.22(-4.00%) |