Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.630 | 4.650 | 4.495 | 4.520 | 957,919 | -0.02(-0.44%) |
Jun 29, 2023 | 4.540 | 4.765 | 4.475 | 4.540 | 1,769,065 | +0.00(+0.00%) |
Jun 28, 2023 | 4.570 | 4.730 | 4.520 | 4.540 | 1,278,821 | -0.09(-1.94%) |
Jun 27, 2023 | 4.440 | 4.730 | 4.440 | 4.630 | 1,515,007 | +0.23(+5.23%) |
Jun 26, 2023 | 4.360 | 4.650 | 4.300 | 4.400 | 2,430,095 | +0.02(+0.46%) |
Jun 23, 2023 | 4.360 | 4.450 | 4.220 | 4.380 | 3,966,281 | -0.05(-1.13%) |
Jun 22, 2023 | 4.200 | 4.450 | 3.930 | 4.430 | 2,354,422 | +0.16(+3.75%) |
Jun 21, 2023 | 4.100 | 4.530 | 4.015 | 4.270 | 3,941,478 | +0.14(+3.39%) |
Jun 20, 2023 | 3.730 | 4.220 | 3.635 | 4.130 | 5,684,465 | +0.47(+12.84%) |
Jun 16, 2023 | 3.640 | 3.720 | 3.510 | 3.660 | 16,451,741 | +0.02(+0.55%) |
Jun 15, 2023 | 3.300 | 3.650 | 3.195 | 3.640 | 3,839,680 | +0.36(+10.98%) |
Jun 14, 2023 | 3.420 | 3.505 | 3.185 | 3.280 | 3,141,340 | -0.14(-4.09%) |
Jun 13, 2023 | 3.500 | 3.570 | 3.360 | 3.420 | 1,996,536 | -0.05(-1.44%) |
Jun 12, 2023 | 3.580 | 3.620 | 3.450 | 3.470 | 1,972,975 | -0.08(-2.25%) |
Jun 09, 2023 | 3.570 | 3.740 | 3.470 | 3.550 | 1,955,058 | +0.00(+0.00%) |
Jun 08, 2023 | 3.560 | 3.670 | 3.445 | 3.550 | 1,541,788 | -0.02(-0.56%) |
Jun 07, 2023 | 3.720 | 3.800 | 3.540 | 3.570 | 1,473,959 | -0.10(-2.72%) |
Jun 06, 2023 | 3.440 | 3.780 | 3.350 | 3.670 | 2,142,941 | +0.21(+6.07%) |
Jun 05, 2023 | 3.510 | 3.560 | 3.310 | 3.460 | 3,459,498 | -0.29(-7.73%) |
Jun 02, 2023 | 3.690 | 3.790 | 3.605 | 3.750 | 1,542,644 | +0.17(+4.75%) |
Jun 01, 2023 | 3.650 | 3.770 | 3.490 | 3.580 | 1,676,212 | -0.10(-2.72%) |
May 31, 2023 | 3.770 | 3.775 | 3.540 | 3.680 | 3,213,138 | -0.09(-2.39%) |
May 30, 2023 | 3.950 | 4.100 | 3.750 | 3.770 | 2,116,961 | -0.06(-1.57%) |
May 26, 2023 | 3.770 | 3.910 | 3.715 | 3.830 | 2,146,423 | +0.06(+1.59%) |
May 25, 2023 | 3.990 | 4.050 | 3.705 | 3.770 | 2,173,908 | -0.19(-4.80%) |
May 24, 2023 | 4.370 | 4.410 | 3.950 | 3.960 | 1,589,092 | -0.40(-9.17%) |
May 23, 2023 | 4.480 | 4.785 | 4.360 | 4.360 | 1,515,677 | -0.22(-4.80%) |
May 22, 2023 | 4.380 | 4.730 | 4.380 | 4.580 | 1,958,102 | +0.16(+3.62%) |
May 19, 2023 | 4.530 | 4.600 | 4.400 | 4.420 | 1,937,349 | -0.05(-1.12%) |
May 18, 2023 | 4.290 | 4.600 | 4.290 | 4.470 | 1,748,164 | +0.15(+3.47%) |
May 17, 2023 | 4.160 | 4.405 | 4.035 | 4.320 | 1,872,211 | +0.30(+7.46%) |
May 16, 2023 | 4.390 | 4.390 | 4.020 | 4.020 | 1,389,241 | -0.35(-8.01%) |
May 15, 2023 | 4.310 | 4.465 | 4.195 | 4.370 | 1,485,444 | +0.04(+0.92%) |
May 12, 2023 | 4.680 | 4.680 | 4.080 | 4.330 | 2,122,395 | -0.32(-6.88%) |
May 11, 2023 | 5.450 | 5.470 | 4.630 | 4.650 | 2,919,958 | -0.85(-15.45%) |
May 10, 2023 | 4.950 | 5.987 | 4.940 | 5.500 | 4,272,098 | +1.15(+26.44%) |
May 09, 2023 | 4.280 | 4.760 | 4.240 | 4.350 | 3,299,372 | +0.05(+1.16%) |
May 08, 2023 | 4.430 | 4.490 | 4.140 | 4.300 | 2,099,505 | -0.30(-6.52%) |
May 05, 2023 | 4.160 | 4.975 | 4.160 | 4.600 | 2,527,058 | +0.60(+15.00%) |
May 04, 2023 | 4.200 | 4.290 | 3.910 | 4.000 | 1,969,391 | -0.24(-5.66%) |
May 03, 2023 | 4.300 | 4.355 | 4.030 | 4.240 | 1,541,405 | -0.01(-0.24%) |
May 02, 2023 | 4.700 | 4.700 | 4.240 | 4.250 | 1,207,850 | -0.43(-9.19%) |
May 01, 2023 | 4.640 | 4.795 | 4.510 | 4.680 | 859,946 | +0.05(+1.08%) |
Apr 28, 2023 | 4.490 | 4.700 | 4.380 | 4.630 | 1,046,048 | +0.14(+3.12%) |
Apr 27, 2023 | 4.700 | 4.705 | 4.445 | 4.490 | 904,934 | -0.07(-1.54%) |
Apr 26, 2023 | 4.520 | 4.830 | 4.500 | 4.560 | 967,270 | +0.08(+1.79%) |
Apr 25, 2023 | 4.690 | 4.740 | 4.430 | 4.480 | 1,200,977 | -0.26(-5.49%) |
Apr 24, 2023 | 5.040 | 5.045 | 4.710 | 4.740 | 1,009,803 | -0.31(-6.14%) |
Apr 21, 2023 | 5.050 | 5.110 | 4.900 | 5.050 | 735,047 | +0.00(+0.00%) |
Apr 20, 2023 | 5.200 | 5.239 | 4.990 | 5.050 | 1,039,287 | -0.21(-3.99%) |
Apr 19, 2023 | 5.250 | 5.450 | 5.230 | 5.260 | 1,135,055 | -0.12(-2.23%) |
Apr 18, 2023 | 5.490 | 5.620 | 5.295 | 5.380 | 976,634 | -0.01(-0.28%) |
Apr 17, 2023 | 5.280 | 5.560 | 5.165 | 5.395 | 1,661,490 | +0.09(+1.79%) |
Apr 14, 2023 | 5.070 | 5.350 | 5.030 | 5.300 | 2,179,651 | +0.22(+4.33%) |
Apr 13, 2023 | 4.790 | 5.215 | 4.755 | 5.080 | 2,024,026 | +0.37(+7.86%) |
Apr 12, 2023 | 4.800 | 4.940 | 4.610 | 4.710 | 1,310,743 | -0.07(-1.46%) |
Apr 11, 2023 | 4.640 | 4.850 | 4.590 | 4.780 | 1,081,690 | +0.10(+2.14%) |
Apr 10, 2023 | 4.480 | 4.710 | 4.465 | 4.680 | 1,557,666 | +0.20(+4.46%) |
Apr 06, 2023 | 4.190 | 4.500 | 4.110 | 4.480 | 1,308,448 | +0.25(+5.91%) |
Apr 05, 2023 | 4.500 | 4.590 | 4.180 | 4.230 | 1,760,994 | -0.36(-7.84%) |
Apr 04, 2023 | 4.460 | 4.670 | 4.360 | 4.590 | 2,311,748 | +0.18(+4.08%) |