Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.960 | 3.960 | 3.820 | 3.830 | 768,680 | -0.09(-2.30%) |
Jun 29, 2023 | 3.960 | 3.980 | 3.900 | 3.920 | 453,115 | -0.01(-0.25%) |
Jun 28, 2023 | 3.960 | 4.000 | 3.905 | 3.930 | 520,652 | -0.03(-0.76%) |
Jun 27, 2023 | 3.910 | 3.975 | 3.830 | 3.960 | 717,201 | +0.13(+3.39%) |
Jun 26, 2023 | 4.390 | 4.480 | 3.830 | 3.830 | 1,263,500 | -0.46(-10.72%) |
Jun 23, 2023 | 4.340 | 4.410 | 4.260 | 4.290 | 4,364,241 | -0.12(-2.72%) |
Jun 22, 2023 | 4.460 | 4.475 | 4.370 | 4.410 | 644,779 | -0.06(-1.34%) |
Jun 21, 2023 | 4.550 | 4.580 | 4.440 | 4.470 | 719,670 | -0.12(-2.61%) |
Jun 20, 2023 | 4.670 | 4.730 | 4.520 | 4.590 | 540,712 | -0.12(-2.55%) |
Jun 16, 2023 | 4.800 | 4.850 | 4.640 | 4.710 | 842,592 | -0.03(-0.63%) |
Jun 15, 2023 | 4.730 | 4.825 | 4.700 | 4.740 | 382,758 | -0.04(-0.84%) |
Jun 14, 2023 | 4.710 | 4.970 | 4.710 | 4.780 | 629,114 | +0.13(+2.80%) |
Jun 13, 2023 | 4.630 | 4.850 | 4.600 | 4.650 | 616,669 | +0.04(+0.87%) |
Jun 12, 2023 | 4.570 | 4.695 | 4.430 | 4.610 | 490,238 | +0.07(+1.54%) |
Jun 09, 2023 | 4.660 | 4.680 | 4.480 | 4.540 | 593,016 | -0.11(-2.37%) |
Jun 08, 2023 | 4.900 | 4.900 | 4.565 | 4.650 | 823,789 | -0.16(-3.33%) |
Jun 07, 2023 | 4.710 | 4.875 | 4.670 | 4.810 | 624,544 | +0.16(+3.44%) |
Jun 06, 2023 | 4.740 | 4.780 | 4.622 | 4.650 | 443,797 | -0.12(-2.52%) |
Jun 05, 2023 | 4.580 | 4.820 | 4.470 | 4.770 | 677,185 | +0.24(+5.30%) |
Jun 02, 2023 | 4.620 | 4.700 | 4.480 | 4.530 | 669,642 | +0.06(+1.34%) |
Jun 01, 2023 | 4.480 | 4.675 | 4.320 | 4.470 | 927,926 | -0.03(-0.67%) |
May 31, 2023 | 4.910 | 5.520 | 4.160 | 4.500 | 7,734,117 | +0.36(+8.70%) |
May 30, 2023 | 4.480 | 4.480 | 4.070 | 4.140 | 768,386 | -0.32(-7.17%) |
May 26, 2023 | 4.270 | 4.475 | 4.044 | 4.460 | 536,524 | +0.20(+4.69%) |
May 25, 2023 | 4.100 | 4.870 | 4.040 | 4.260 | 2,638,677 | +0.42(+10.94%) |
May 24, 2023 | 4.090 | 4.109 | 3.805 | 3.840 | 274,337 | -0.22(-5.42%) |
May 23, 2023 | 3.940 | 4.210 | 3.930 | 4.060 | 947,461 | +0.10(+2.53%) |
May 22, 2023 | 3.890 | 4.010 | 3.708 | 3.960 | 742,161 | +0.06(+1.54%) |
May 19, 2023 | 3.800 | 3.910 | 3.730 | 3.900 | 667,256 | +0.13(+3.45%) |
May 18, 2023 | 3.750 | 3.810 | 3.650 | 3.770 | 478,743 | +0.00(+0.00%) |
May 17, 2023 | 3.480 | 3.788 | 3.430 | 3.770 | 835,990 | +0.27(+7.71%) |
May 16, 2023 | 3.560 | 3.580 | 3.275 | 3.500 | 1,149,449 | -0.13(-3.58%) |
May 15, 2023 | 3.500 | 3.635 | 3.500 | 3.630 | 340,286 | +0.11(+3.12%) |
May 12, 2023 | 3.330 | 3.580 | 3.315 | 3.520 | 1,018,213 | +0.19(+5.71%) |
May 11, 2023 | 3.300 | 3.370 | 3.250 | 3.330 | 283,790 | +0.03(+0.91%) |
May 10, 2023 | 3.290 | 3.340 | 3.235 | 3.300 | 496,759 | +0.06(+1.85%) |
May 09, 2023 | 3.000 | 3.240 | 2.940 | 3.240 | 771,865 | +0.18(+5.88%) |
May 08, 2023 | 3.260 | 3.260 | 2.750 | 3.060 | 1,670,985 | -0.49(-13.80%) |
May 05, 2023 | 3.620 | 3.700 | 3.510 | 3.550 | 712,121 | +0.02(+0.57%) |
May 04, 2023 | 3.470 | 3.580 | 3.470 | 3.530 | 422,652 | +0.03(+0.86%) |
May 03, 2023 | 3.420 | 3.630 | 3.390 | 3.500 | 576,142 | +0.10(+2.94%) |
May 02, 2023 | 3.390 | 3.410 | 3.300 | 3.400 | 576,606 | -0.02(-0.58%) |
May 01, 2023 | 3.350 | 3.435 | 3.310 | 3.420 | 536,538 | +0.13(+3.95%) |
Apr 28, 2023 | 3.220 | 3.335 | 3.220 | 3.290 | 1,635,765 | +0.08(+2.49%) |
Apr 27, 2023 | 3.260 | 3.290 | 3.120 | 3.210 | 296,942 | -0.01(-0.31%) |
Apr 26, 2023 | 3.230 | 3.290 | 3.210 | 3.220 | 367,121 | -0.02(-0.62%) |
Apr 25, 2023 | 3.240 | 3.350 | 3.230 | 3.240 | 483,607 | -0.04(-1.22%) |
Apr 24, 2023 | 3.180 | 3.280 | 3.145 | 3.280 | 284,709 | +0.10(+3.14%) |
Apr 21, 2023 | 3.110 | 3.225 | 3.055 | 3.180 | 519,028 | +0.08(+2.58%) |
Apr 20, 2023 | 3.280 | 3.300 | 3.100 | 3.100 | 565,812 | -0.20(-6.06%) |
Apr 19, 2023 | 3.370 | 3.379 | 3.280 | 3.300 | 412,473 | -0.07(-2.08%) |
Apr 18, 2023 | 3.520 | 3.520 | 3.370 | 3.370 | 315,462 | -0.10(-2.88%) |
Apr 17, 2023 | 3.390 | 3.490 | 3.340 | 3.470 | 456,660 | +0.08(+2.36%) |
Apr 14, 2023 | 3.470 | 3.500 | 3.350 | 3.390 | 291,106 | -0.05(-1.45%) |
Apr 13, 2023 | 3.430 | 3.460 | 3.360 | 3.440 | 323,865 | +0.00(+0.00%) |
Apr 12, 2023 | 3.650 | 3.680 | 3.405 | 3.440 | 285,048 | -0.17(-4.71%) |
Apr 11, 2023 | 3.620 | 3.670 | 3.570 | 3.610 | 316,777 | +0.02(+0.56%) |
Apr 10, 2023 | 3.560 | 3.640 | 3.530 | 3.590 | 334,408 | +0.00(+0.00%) |
Apr 06, 2023 | 3.610 | 3.620 | 3.515 | 3.590 | 347,481 | -0.05(-1.37%) |
Apr 05, 2023 | 3.710 | 3.710 | 3.605 | 3.640 | 472,957 | -0.07(-1.89%) |
Apr 04, 2023 | 3.770 | 3.790 | 3.600 | 3.710 | 537,579 | -0.07(-1.85%) |