Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.420 | 4.468 | 4.363 | 4.382 | 1,280,419 | -0.03(-0.65%) |
Jun 29, 2023 | 4.401 | 4.458 | 4.349 | 4.411 | 696,952 | -0.04(-0.86%) |
Jun 28, 2023 | 4.401 | 4.449 | 4.344 | 4.449 | 612,749 | +0.06(+1.30%) |
Jun 27, 2023 | 4.268 | 4.444 | 4.268 | 4.391 | 1,133,813 | +0.14(+3.36%) |
Jun 26, 2023 | 4.268 | 4.320 | 4.244 | 4.249 | 530,572 | -0.02(-0.45%) |
Jun 23, 2023 | 4.258 | 4.268 | 4.187 | 4.268 | 512,225 | -0.02(-0.44%) |
Jun 22, 2023 | 4.325 | 4.325 | 4.261 | 4.287 | 505,883 | -0.04(-0.88%) |
Jun 21, 2023 | 4.334 | 4.368 | 4.287 | 4.325 | 745,970 | +0.00(+0.00%) |
Jun 20, 2023 | 4.353 | 4.353 | 4.163 | 4.325 | 1,024,675 | -0.03(-0.66%) |
Jun 16, 2023 | 4.401 | 4.401 | 4.306 | 4.353 | 1,471,441 | -0.02(-0.44%) |
Jun 15, 2023 | 4.363 | 4.434 | 4.339 | 4.372 | 681,415 | +0.04(+0.88%) |
Jun 14, 2023 | 4.315 | 4.401 | 4.306 | 4.334 | 621,402 | +0.03(+0.66%) |
Jun 13, 2023 | 4.287 | 4.306 | 4.206 | 4.306 | 731,191 | +0.07(+1.57%) |
Jun 12, 2023 | 4.277 | 4.353 | 4.210 | 4.239 | 828,973 | +0.02(+0.45%) |
Jun 09, 2023 | 4.220 | 4.258 | 4.191 | 4.220 | 581,436 | +0.02(+0.45%) |
Jun 08, 2023 | 4.125 | 4.230 | 4.125 | 4.201 | 575,453 | +0.05(+1.15%) |
Jun 07, 2023 | 4.115 | 4.239 | 4.115 | 4.153 | 715,935 | +0.03(+0.69%) |
Jun 06, 2023 | 4.001 | 4.201 | 3.982 | 4.125 | 721,999 | +0.13(+3.34%) |
Jun 05, 2023 | 3.906 | 4.049 | 3.858 | 3.991 | 840,768 | +0.09(+2.20%) |
Jun 02, 2023 | 3.877 | 3.944 | 3.810 | 3.906 | 712,776 | +0.09(+2.24%) |
Jun 01, 2023 | 3.696 | 3.853 | 3.687 | 3.820 | 600,528 | +0.14(+3.89%) |
May 31, 2023 | 3.791 | 3.810 | 3.601 | 3.677 | 770,986 | -0.11(-3.02%) |
May 30, 2023 | 3.829 | 3.963 | 3.668 | 3.791 | 802,938 | -0.09(-2.21%) |
May 26, 2023 | 3.829 | 3.977 | 3.829 | 3.877 | 614,125 | +0.04(+0.99%) |
May 25, 2023 | 3.810 | 3.887 | 3.774 | 3.839 | 582,046 | +0.03(+0.75%) |
May 24, 2023 | 3.829 | 3.901 | 3.787 | 3.810 | 569,115 | -0.04(-0.99%) |
May 23, 2023 | 3.715 | 3.877 | 3.715 | 3.849 | 572,010 | +0.07(+1.76%) |
May 22, 2023 | 3.715 | 3.868 | 3.706 | 3.782 | 797,848 | +0.07(+1.79%) |
May 19, 2023 | 3.744 | 3.744 | 3.606 | 3.715 | 597,092 | -0.04(-1.02%) |
May 18, 2023 | 3.896 | 3.906 | 3.696 | 3.753 | 568,228 | -0.02(-0.51%) |
May 17, 2023 | 3.915 | 3.920 | 3.748 | 3.772 | 782,116 | -0.13(-3.41%) |
May 16, 2023 | 3.953 | 4.029 | 3.896 | 3.906 | 787,920 | -0.04(-0.97%) |
May 15, 2023 | 3.887 | 3.953 | 3.839 | 3.944 | 1,382,968 | +0.05(+1.22%) |
May 12, 2023 | 3.925 | 3.982 | 3.877 | 3.896 | 573,737 | -0.01(-0.24%) |
May 11, 2023 | 3.829 | 3.968 | 3.806 | 3.906 | 804,998 | +0.07(+1.74%) |
May 10, 2023 | 3.839 | 3.868 | 3.791 | 3.839 | 645,762 | +0.00(+0.00%) |
May 09, 2023 | 3.791 | 3.839 | 3.744 | 3.839 | 673,217 | -0.05(-1.23%) |
May 08, 2023 | 3.839 | 3.925 | 3.801 | 3.887 | 593,618 | +0.07(+1.75%) |
May 05, 2023 | 3.725 | 3.868 | 3.687 | 3.820 | 362,648 | +0.15(+4.16%) |
May 04, 2023 | 3.744 | 3.810 | 3.668 | 3.668 | 403,971 | -0.03(-0.77%) |
May 03, 2023 | 3.687 | 3.753 | 3.658 | 3.696 | 326,570 | +0.02(+0.52%) |
May 02, 2023 | 3.820 | 3.858 | 3.639 | 3.677 | 764,849 | -0.16(-4.22%) |
May 01, 2023 | 3.801 | 3.849 | 3.782 | 3.839 | 416,563 | +0.05(+1.26%) |
Apr 28, 2023 | 3.715 | 3.853 | 3.715 | 3.791 | 527,126 | +0.07(+1.79%) |
Apr 27, 2023 | 3.629 | 3.782 | 3.606 | 3.725 | 568,934 | +0.12(+3.44%) |
Apr 26, 2023 | 3.544 | 3.658 | 3.534 | 3.601 | 767,165 | +0.10(+3.00%) |
Apr 25, 2023 | 3.525 | 3.544 | 3.458 | 3.496 | 546,521 | -0.03(-0.81%) |
Apr 24, 2023 | 3.572 | 3.610 | 3.506 | 3.525 | 796,270 | -0.05(-1.33%) |
Apr 21, 2023 | 3.648 | 3.648 | 3.553 | 3.572 | 701,902 | -0.09(-2.34%) |
Apr 20, 2023 | 3.648 | 3.691 | 3.601 | 3.658 | 531,974 | +0.01(+0.26%) |
Apr 19, 2023 | 3.563 | 3.696 | 3.563 | 3.648 | 518,085 | +0.02(+0.52%) |
Apr 18, 2023 | 3.725 | 3.771 | 3.601 | 3.629 | 1,363,553 | -0.10(-2.56%) |
Apr 17, 2023 | 3.629 | 3.777 | 3.620 | 3.725 | 886,364 | +0.12(+3.44%) |
Apr 14, 2023 | 3.648 | 3.715 | 3.563 | 3.601 | 813,083 | -0.02(-0.53%) |
Apr 13, 2023 | 3.658 | 3.701 | 3.610 | 3.620 | 725,072 | +0.02(+0.53%) |
Apr 12, 2023 | 3.687 | 3.715 | 3.582 | 3.601 | 1,257,798 | -0.01(-0.40%) |
Apr 11, 2023 | 3.579 | 3.683 | 3.579 | 3.615 | 1,382,331 | +0.04(+1.01%) |
Apr 10, 2023 | 3.606 | 3.633 | 3.543 | 3.579 | 1,109,377 | +0.01(+0.25%) |
Apr 06, 2023 | 3.543 | 3.615 | 3.525 | 3.570 | 1,316,153 | +0.03(+0.76%) |
Apr 05, 2023 | 3.678 | 3.687 | 3.475 | 3.543 | 1,380,120 | -0.12(-3.20%) |
Apr 04, 2023 | 3.841 | 3.863 | 3.624 | 3.660 | 607,302 | -0.11(-2.87%) |