Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 5.220 | 5.220 | 5.120 | 5.130 | 1,636,641 | -0.04(-0.77%) |
Jun 29, 2023 | 5.250 | 5.250 | 5.160 | 5.170 | 1,695,699 | -0.04(-0.77%) |
Jun 28, 2023 | 5.320 | 5.320 | 5.140 | 5.210 | 1,008,121 | -0.06(-1.14%) |
Jun 27, 2023 | 5.150 | 5.320 | 5.110 | 5.270 | 909,832 | +0.16(+3.13%) |
Jun 26, 2023 | 5.040 | 5.195 | 5.035 | 5.110 | 1,142,040 | +0.10(+2.00%) |
Jun 23, 2023 | 5.050 | 5.070 | 4.990 | 5.010 | 1,817,833 | -0.06(-1.18%) |
Jun 22, 2023 | 5.090 | 5.125 | 5.030 | 5.070 | 1,835,569 | -0.01(-0.20%) |
Jun 21, 2023 | 5.150 | 5.165 | 5.075 | 5.080 | 1,690,076 | -0.12(-2.31%) |
Jun 20, 2023 | 5.280 | 5.280 | 5.160 | 5.200 | 1,888,996 | -0.12(-2.26%) |
Jun 16, 2023 | 5.350 | 5.360 | 5.180 | 5.320 | 2,357,015 | -0.08(-1.48%) |
Jun 15, 2023 | 5.330 | 5.410 | 5.200 | 5.400 | 1,609,549 | +0.08(+1.50%) |
Jun 14, 2023 | 5.230 | 5.330 | 5.225 | 5.320 | 1,798,154 | +0.11(+2.11%) |
Jun 13, 2023 | 5.170 | 5.210 | 5.100 | 5.210 | 1,646,081 | +0.14(+2.76%) |
Jun 12, 2023 | 5.070 | 5.095 | 4.980 | 5.070 | 1,304,370 | +0.03(+0.60%) |
Jun 09, 2023 | 5.160 | 5.180 | 5.010 | 5.040 | 1,677,300 | -0.10(-1.95%) |
Jun 08, 2023 | 5.190 | 5.230 | 5.100 | 5.140 | 2,465,704 | -0.05(-0.96%) |
Jun 07, 2023 | 5.250 | 5.290 | 5.130 | 5.190 | 1,828,890 | -0.03(-0.57%) |
Jun 06, 2023 | 4.980 | 5.230 | 4.945 | 5.220 | 3,129,464 | +0.24(+4.82%) |
Jun 05, 2023 | 4.880 | 5.010 | 4.840 | 4.980 | 1,786,317 | +0.10(+2.05%) |
Jun 02, 2023 | 4.760 | 4.890 | 4.750 | 4.880 | 1,420,127 | +0.21(+4.50%) |
Jun 01, 2023 | 4.840 | 5.000 | 4.660 | 4.670 | 4,371,375 | -0.14(-2.91%) |
May 31, 2023 | 4.780 | 4.855 | 4.710 | 4.810 | 1,535,714 | +0.05(+1.05%) |
May 30, 2023 | 4.770 | 4.800 | 4.600 | 4.760 | 1,545,476 | +0.06(+1.28%) |
May 26, 2023 | 4.580 | 4.710 | 4.560 | 4.700 | 1,382,990 | +0.17(+3.74%) |
May 25, 2023 | 4.599 | 4.624 | 4.526 | 4.531 | 1,236,697 | -0.09(-1.91%) |
May 24, 2023 | 4.609 | 4.658 | 4.521 | 4.619 | 2,292,311 | -0.02(-0.42%) |
May 23, 2023 | 4.638 | 4.785 | 4.614 | 4.638 | 1,872,652 | -0.05(-1.04%) |
May 22, 2023 | 4.844 | 4.893 | 4.677 | 4.687 | 1,099,180 | -0.16(-3.23%) |
May 19, 2023 | 4.912 | 4.946 | 4.834 | 4.844 | 909,658 | -0.05(-1.00%) |
May 18, 2023 | 4.824 | 4.912 | 4.785 | 4.893 | 1,047,507 | +0.02(+0.40%) |
May 17, 2023 | 4.824 | 4.893 | 4.751 | 4.873 | 916,778 | +0.11(+2.26%) |
May 16, 2023 | 4.746 | 4.824 | 4.697 | 4.765 | 2,544,001 | +0.02(+0.41%) |
May 15, 2023 | 4.736 | 4.785 | 4.687 | 4.746 | 1,570,215 | +0.03(+0.62%) |
May 12, 2023 | 4.736 | 4.765 | 4.658 | 4.716 | 1,619,099 | +0.01(+0.21%) |
May 11, 2023 | 4.677 | 4.774 | 4.638 | 4.707 | 1,357,840 | -0.05(-1.03%) |
May 10, 2023 | 4.805 | 4.922 | 4.697 | 4.756 | 3,730,740 | +0.00(+0.00%) |
May 09, 2023 | 4.726 | 4.814 | 4.668 | 4.756 | 1,277,727 | +0.01(+0.21%) |
May 08, 2023 | 4.746 | 4.761 | 4.658 | 4.746 | 1,166,603 | +0.01(+0.21%) |
May 05, 2023 | 4.726 | 4.795 | 4.697 | 4.736 | 1,493,447 | +0.11(+2.33%) |
May 04, 2023 | 4.687 | 4.736 | 4.609 | 4.628 | 1,376,615 | -0.08(-1.66%) |
May 03, 2023 | 4.844 | 4.893 | 4.697 | 4.707 | 1,800,716 | -0.12(-2.43%) |
May 02, 2023 | 4.863 | 4.922 | 4.716 | 4.824 | 1,640,374 | -0.08(-1.60%) |
May 01, 2023 | 4.961 | 4.989 | 4.893 | 4.902 | 402,129 | -0.05(-0.99%) |
Apr 28, 2023 | 4.765 | 4.966 | 4.765 | 4.951 | 1,294,012 | +0.15(+3.06%) |
Apr 27, 2023 | 4.619 | 4.883 | 4.579 | 4.805 | 1,830,998 | +0.24(+5.36%) |
Apr 26, 2023 | 4.579 | 4.697 | 4.452 | 4.560 | 1,304,042 | -0.01(-0.21%) |
Apr 25, 2023 | 4.746 | 4.746 | 4.570 | 4.570 | 1,665,808 | -0.19(-3.91%) |
Apr 24, 2023 | 4.785 | 4.800 | 4.697 | 4.756 | 817,875 | -0.01(-0.21%) |
Apr 21, 2023 | 4.814 | 4.844 | 4.736 | 4.765 | 1,268,419 | -0.04(-0.81%) |
Apr 20, 2023 | 4.805 | 4.932 | 4.805 | 4.805 | 1,632,170 | -0.05(-1.01%) |
Apr 19, 2023 | 5.000 | 5.010 | 4.814 | 4.853 | 2,882,948 | -0.16(-3.12%) |
Apr 18, 2023 | 5.245 | 5.245 | 4.981 | 5.010 | 1,624,981 | -0.23(-4.48%) |
Apr 17, 2023 | 5.216 | 5.264 | 5.162 | 5.245 | 1,595,670 | -0.01(-0.19%) |
Apr 14, 2023 | 5.401 | 5.401 | 5.196 | 5.255 | 1,529,211 | -0.11(-2.01%) |
Apr 13, 2023 | 5.294 | 5.421 | 5.255 | 5.362 | 1,811,605 | +0.13(+2.43%) |
Apr 12, 2023 | 5.519 | 5.538 | 5.216 | 5.235 | 1,724,851 | -0.24(-4.46%) |
Apr 11, 2023 | 5.372 | 5.538 | 5.372 | 5.480 | 2,945,448 | +0.13(+2.38%) |
Apr 10, 2023 | 5.098 | 5.392 | 5.010 | 5.353 | 1,968,086 | +0.21(+3.99%) |
Apr 06, 2023 | 5.030 | 5.245 | 5.030 | 5.147 | 3,009,496 | +0.11(+2.14%) |
Apr 05, 2023 | 5.176 | 5.240 | 5.025 | 5.039 | 2,077,527 | -0.18(-3.38%) |
Apr 04, 2023 | 5.088 | 5.245 | 5.088 | 5.216 | 2,308,825 | +0.14(+2.70%) |