Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 2.959 | 3.025 | 2.959 | 3.016 | 10,724,210 | +0.08(+2.58%) |
Jun 29, 2023 | 2.940 | 2.968 | 2.930 | 2.940 | 11,719,269 | +0.00(+0.00%) |
Jun 28, 2023 | 2.987 | 2.987 | 2.930 | 2.940 | 23,035,806 | -0.09(-2.82%) |
Jun 27, 2023 | 3.044 | 3.044 | 2.968 | 3.025 | 20,791,546 | +0.00(+0.00%) |
Jun 26, 2023 | 3.054 | 3.054 | 2.987 | 3.025 | 13,009,695 | -0.01(-0.31%) |
Jun 23, 2023 | 3.054 | 3.063 | 3.035 | 3.035 | 10,683,047 | -0.02(-0.62%) |
Jun 22, 2023 | 3.016 | 3.063 | 2.997 | 3.054 | 18,365,576 | +0.03(+0.94%) |
Jun 21, 2023 | 2.968 | 3.025 | 2.952 | 3.025 | 16,064,401 | +0.08(+2.57%) |
Jun 20, 2023 | 2.959 | 2.968 | 2.940 | 2.949 | 14,986,042 | +0.02(+0.65%) |
Jun 16, 2023 | 2.930 | 2.987 | 2.921 | 2.930 | 21,467,212 | -0.04(-1.28%) |
Jun 15, 2023 | 2.978 | 2.992 | 2.930 | 2.968 | 16,531,791 | -0.01(-0.32%) |
Jun 14, 2023 | 2.959 | 2.997 | 2.914 | 2.978 | 18,583,068 | +0.04(+1.29%) |
Jun 13, 2023 | 2.930 | 2.968 | 2.911 | 2.940 | 13,934,515 | +0.02(+0.65%) |
Jun 12, 2023 | 2.911 | 2.940 | 2.873 | 2.921 | 18,622,158 | -0.02(-0.64%) |
Jun 09, 2023 | 2.864 | 2.940 | 2.854 | 2.940 | 15,863,549 | +0.09(+3.33%) |
Jun 08, 2023 | 2.816 | 2.864 | 2.807 | 2.845 | 4,900,136 | +0.01(+0.33%) |
Jun 07, 2023 | 2.845 | 2.869 | 2.807 | 2.835 | 14,673,262 | +0.01(+0.34%) |
Jun 06, 2023 | 2.741 | 2.845 | 2.736 | 2.826 | 23,585,992 | +0.09(+3.47%) |
Jun 05, 2023 | 2.750 | 2.769 | 2.731 | 2.731 | 9,481,346 | -0.02(-0.69%) |
Jun 02, 2023 | 2.712 | 2.769 | 2.697 | 2.750 | 15,792,956 | +0.08(+2.84%) |
Jun 01, 2023 | 2.665 | 2.693 | 2.646 | 2.674 | 14,965,025 | +0.03(+1.08%) |
May 31, 2023 | 2.665 | 2.674 | 2.617 | 2.646 | 20,107,884 | -0.04(-1.41%) |
May 30, 2023 | 2.741 | 2.741 | 2.665 | 2.684 | 22,030,660 | -0.08(-2.75%) |
May 26, 2023 | 2.788 | 2.797 | 2.741 | 2.760 | 11,321,999 | +0.00(+0.00%) |
May 25, 2023 | 2.769 | 2.797 | 2.750 | 2.760 | 19,279,900 | -0.03(-1.02%) |
May 24, 2023 | 2.769 | 2.807 | 2.760 | 2.788 | 14,828,128 | +0.06(+2.08%) |
May 23, 2023 | 2.741 | 2.779 | 2.722 | 2.731 | 11,239,247 | -0.01(-0.35%) |
May 22, 2023 | 2.788 | 2.788 | 2.741 | 2.741 | 15,837,365 | +0.01(+0.35%) |
May 19, 2023 | 2.760 | 2.765 | 2.712 | 2.731 | 12,904,977 | -0.02(-0.69%) |
May 18, 2023 | 2.760 | 2.760 | 2.703 | 2.750 | 19,148,512 | -0.01(-0.34%) |
May 17, 2023 | 2.797 | 2.797 | 2.750 | 2.760 | 10,202,885 | -0.03(-1.02%) |
May 16, 2023 | 2.826 | 2.835 | 2.779 | 2.788 | 9,161,166 | -0.02(-0.68%) |
May 15, 2023 | 2.788 | 2.816 | 2.769 | 2.807 | 9,722,003 | +0.05(+1.72%) |
May 12, 2023 | 2.741 | 2.779 | 2.731 | 2.760 | 16,268,324 | +0.01(+0.34%) |
May 11, 2023 | 2.731 | 2.769 | 2.722 | 2.750 | 23,893,524 | +0.02(+0.69%) |
May 10, 2023 | 2.731 | 2.750 | 2.703 | 2.731 | 15,046,615 | +0.02(+0.70%) |
May 09, 2023 | 2.712 | 2.750 | 2.703 | 2.712 | 11,607,227 | -0.01(-0.35%) |
May 08, 2023 | 2.741 | 2.760 | 2.712 | 2.722 | 12,837,713 | -0.02(-0.69%) |
May 05, 2023 | 2.731 | 2.779 | 2.703 | 2.741 | 15,260,600 | -0.02(-0.69%) |
May 04, 2023 | 2.816 | 2.826 | 2.707 | 2.760 | 19,159,700 | +0.03(+1.04%) |
May 03, 2023 | 2.693 | 2.760 | 2.693 | 2.731 | 19,973,326 | +0.08(+2.86%) |
May 02, 2023 | 2.655 | 2.665 | 2.617 | 2.655 | 22,122,386 | +0.01(+0.36%) |
May 01, 2023 | 2.646 | 2.684 | 2.646 | 2.646 | 5,025,148 | -0.01(-0.36%) |
Apr 28, 2023 | 2.627 | 2.665 | 2.627 | 2.655 | 18,791,278 | +0.00(+0.00%) |
Apr 27, 2023 | 2.655 | 2.660 | 2.627 | 2.655 | 13,514,007 | +0.03(+1.08%) |
Apr 26, 2023 | 2.636 | 2.665 | 2.627 | 2.627 | 18,540,468 | -0.02(-0.72%) |
Apr 25, 2023 | 2.627 | 2.665 | 2.617 | 2.646 | 17,762,398 | -0.03(-1.06%) |
Apr 24, 2023 | 2.731 | 2.731 | 2.674 | 2.674 | 25,677,452 | -0.01(-0.35%) |
Apr 21, 2023 | 2.741 | 2.741 | 2.669 | 2.684 | 7,685,766 | -0.05(-1.74%) |
Apr 20, 2023 | 2.712 | 2.767 | 2.712 | 2.731 | 10,785,838 | +0.03(+1.05%) |
Apr 19, 2023 | 2.712 | 2.731 | 2.693 | 2.703 | 9,484,624 | -0.07(-2.40%) |
Apr 18, 2023 | 2.769 | 2.807 | 2.741 | 2.769 | 10,002,560 | -0.03(-1.02%) |
Apr 17, 2023 | 2.797 | 2.816 | 2.779 | 2.797 | 9,318,435 | +0.01(+0.34%) |
Apr 14, 2023 | 2.760 | 2.816 | 2.760 | 2.788 | 13,484,233 | +0.01(+0.34%) |
Apr 13, 2023 | 2.788 | 2.807 | 2.769 | 2.779 | 11,913,743 | -0.04(-1.35%) |
Apr 12, 2023 | 2.797 | 2.845 | 2.797 | 2.816 | 20,163,526 | +0.06(+2.06%) |
Apr 11, 2023 | 2.769 | 2.797 | 2.750 | 2.760 | 16,527,867 | +0.09(+3.19%) |
Apr 10, 2023 | 2.674 | 2.693 | 2.650 | 2.674 | 13,591,604 | -0.02(-0.70%) |
Apr 06, 2023 | 2.703 | 2.722 | 2.655 | 2.693 | 20,651,178 | +0.02(+0.71%) |
Apr 05, 2023 | 2.703 | 2.722 | 2.636 | 2.674 | 17,452,348 | +0.00(+0.00%) |
Apr 04, 2023 | 2.693 | 2.712 | 2.636 | 2.674 | 20,370,562 | +0.01(+0.36%) |