Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.038 | 4.137 | 4.009 | 4.127 | 2,569,579 | +0.05(+1.20%) |
Jun 29, 2023 | 3.960 | 4.082 | 3.911 | 4.078 | 2,361,645 | +0.08(+1.97%) |
Jun 28, 2023 | 4.009 | 4.048 | 3.974 | 3.999 | 3,086,946 | +0.00(+0.00%) |
Jun 27, 2023 | 4.156 | 4.161 | 3.969 | 3.999 | 3,284,070 | -0.14(-3.33%) |
Jun 26, 2023 | 4.176 | 4.195 | 4.107 | 4.137 | 2,162,179 | -0.02(-0.47%) |
Jun 23, 2023 | 4.195 | 4.250 | 4.132 | 4.156 | 2,919,881 | +0.01(+0.24%) |
Jun 22, 2023 | 4.068 | 4.156 | 4.043 | 4.146 | 2,269,934 | +0.06(+1.44%) |
Jun 21, 2023 | 4.117 | 4.122 | 4.048 | 4.087 | 2,956,317 | -0.10(-2.35%) |
Jun 20, 2023 | 4.284 | 4.294 | 4.156 | 4.186 | 3,286,399 | -0.25(-5.54%) |
Jun 16, 2023 | 4.471 | 4.490 | 4.313 | 4.431 | 10,575,996 | -0.05(-1.10%) |
Jun 15, 2023 | 4.480 | 4.505 | 4.421 | 4.480 | 3,516,793 | +0.03(+0.66%) |
Jun 14, 2023 | 4.520 | 4.574 | 4.412 | 4.451 | 4,502,440 | +0.05(+1.12%) |
Jun 13, 2023 | 4.579 | 4.618 | 4.382 | 4.402 | 3,373,185 | -0.18(-3.86%) |
Jun 12, 2023 | 4.539 | 4.579 | 4.461 | 4.579 | 3,043,092 | +0.14(+3.10%) |
Jun 09, 2023 | 4.520 | 4.530 | 4.431 | 4.441 | 4,045,006 | -0.08(-1.74%) |
Jun 08, 2023 | 4.559 | 4.628 | 4.480 | 4.520 | 3,773,533 | +0.04(+0.88%) |
Jun 07, 2023 | 4.569 | 4.726 | 4.480 | 4.480 | 3,923,362 | -0.01(-0.22%) |
Jun 06, 2023 | 4.520 | 4.530 | 4.441 | 4.490 | 2,475,430 | -0.05(-1.08%) |
Jun 05, 2023 | 4.510 | 4.559 | 4.471 | 4.539 | 2,716,796 | +0.00(+0.00%) |
Jun 02, 2023 | 4.667 | 4.716 | 4.520 | 4.539 | 3,403,949 | -0.17(-3.55%) |
Jun 01, 2023 | 4.647 | 4.795 | 4.618 | 4.706 | 4,150,110 | +0.08(+1.70%) |
May 31, 2023 | 4.530 | 4.701 | 4.510 | 4.628 | 4,010,931 | +0.10(+2.17%) |
May 30, 2023 | 4.628 | 4.628 | 4.520 | 4.530 | 5,119,366 | -0.05(-1.07%) |
May 26, 2023 | 4.598 | 4.638 | 4.530 | 4.579 | 3,173,639 | +0.08(+1.75%) |
May 25, 2023 | 4.510 | 4.559 | 4.461 | 4.500 | 2,440,631 | -0.10(-2.14%) |
May 24, 2023 | 4.697 | 4.716 | 4.569 | 4.598 | 3,020,095 | -0.11(-2.30%) |
May 23, 2023 | 4.657 | 4.756 | 4.657 | 4.706 | 3,171,507 | -0.01(-0.21%) |
May 22, 2023 | 4.746 | 4.795 | 4.697 | 4.716 | 3,222,718 | -0.02(-0.41%) |
May 19, 2023 | 4.765 | 4.864 | 4.697 | 4.736 | 4,342,173 | -0.01(-0.21%) |
May 18, 2023 | 4.726 | 4.814 | 4.657 | 4.746 | 5,485,479 | -0.04(-0.82%) |
May 17, 2023 | 4.893 | 4.913 | 4.760 | 4.785 | 6,169,575 | -0.16(-3.18%) |
May 16, 2023 | 5.021 | 5.099 | 4.893 | 4.942 | 4,898,059 | -0.12(-2.33%) |
May 15, 2023 | 5.060 | 5.119 | 5.031 | 5.060 | 2,435,577 | +0.05(+0.98%) |
May 12, 2023 | 4.913 | 5.060 | 4.873 | 5.011 | 3,683,179 | +0.12(+2.41%) |
May 11, 2023 | 5.021 | 5.050 | 4.893 | 4.893 | 4,504,659 | -0.23(-4.41%) |
May 10, 2023 | 5.149 | 5.200 | 5.060 | 5.119 | 5,543,652 | +0.07(+1.36%) |
May 09, 2023 | 5.149 | 5.178 | 5.021 | 5.050 | 5,586,012 | -0.14(-2.65%) |
May 08, 2023 | 5.266 | 5.276 | 5.134 | 5.188 | 6,797,876 | +0.07(+1.34%) |
May 05, 2023 | 5.031 | 5.156 | 4.942 | 5.119 | 8,781,711 | +0.03(+0.58%) |
May 04, 2023 | 5.070 | 5.335 | 5.050 | 5.090 | 9,919,969 | +0.19(+3.81%) |
May 03, 2023 | 4.834 | 4.982 | 4.805 | 4.903 | 6,818,620 | +0.12(+2.46%) |
May 02, 2023 | 4.490 | 4.785 | 4.476 | 4.785 | 5,099,875 | +0.32(+7.27%) |
May 01, 2023 | 4.588 | 4.588 | 4.392 | 4.461 | 3,264,357 | -0.07(-1.52%) |
Apr 28, 2023 | 4.490 | 4.574 | 4.471 | 4.530 | 2,546,637 | +0.04(+0.88%) |
Apr 27, 2023 | 4.382 | 4.500 | 4.304 | 4.490 | 3,675,821 | +0.08(+1.78%) |
Apr 26, 2023 | 4.520 | 4.530 | 4.392 | 4.412 | 3,258,763 | -0.06(-1.32%) |
Apr 25, 2023 | 4.412 | 4.505 | 4.362 | 4.471 | 3,110,343 | +0.05(+1.11%) |
Apr 24, 2023 | 4.451 | 4.480 | 4.382 | 4.421 | 5,163,363 | +0.11(+2.51%) |
Apr 21, 2023 | 4.333 | 4.412 | 4.279 | 4.313 | 4,264,786 | -0.03(-0.68%) |
Apr 20, 2023 | 4.382 | 4.431 | 4.313 | 4.343 | 3,923,470 | +0.09(+2.08%) |
Apr 19, 2023 | 4.284 | 4.324 | 4.230 | 4.254 | 3,936,123 | -0.18(-3.99%) |
Apr 18, 2023 | 4.461 | 4.565 | 4.421 | 4.431 | 3,924,295 | +0.08(+1.81%) |
Apr 17, 2023 | 4.431 | 4.490 | 4.333 | 4.353 | 4,080,661 | -0.16(-3.49%) |
Apr 14, 2023 | 4.530 | 4.579 | 4.412 | 4.510 | 4,904,403 | -0.13(-2.75%) |
Apr 13, 2023 | 4.628 | 4.706 | 4.579 | 4.638 | 6,462,533 | +0.22(+4.89%) |
Apr 12, 2023 | 4.539 | 4.539 | 4.362 | 4.421 | 4,271,820 | +0.02(+0.45%) |
Apr 11, 2023 | 4.441 | 4.539 | 4.392 | 4.402 | 5,604,372 | +0.05(+1.13%) |
Apr 10, 2023 | 4.372 | 4.420 | 4.323 | 4.353 | 3,063,284 | -0.11(-2.42%) |
Apr 06, 2023 | 4.421 | 4.471 | 4.348 | 4.461 | 3,317,096 | +0.03(+0.67%) |
Apr 05, 2023 | 4.471 | 4.569 | 4.362 | 4.431 | 5,832,097 | +0.16(+3.68%) |
Apr 04, 2023 | 4.166 | 4.343 | 4.112 | 4.274 | 4,782,791 | +0.18(+4.32%) |