Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.450 | 4.550 | 4.350 | 4.460 | 107,802 | +0.02(+0.45%) |
Jun 29, 2023 | 4.480 | 4.580 | 4.410 | 4.440 | 110,139 | -0.10(-2.20%) |
Jun 28, 2023 | 4.430 | 4.610 | 4.410 | 4.540 | 105,896 | +0.09(+2.02%) |
Jun 27, 2023 | 4.500 | 4.500 | 4.330 | 4.450 | 129,230 | -0.07(-1.55%) |
Jun 26, 2023 | 4.550 | 4.620 | 4.430 | 4.520 | 139,449 | -0.05(-1.09%) |
Jun 23, 2023 | 4.500 | 4.607 | 4.440 | 4.570 | 309,434 | +0.05(+1.11%) |
Jun 22, 2023 | 4.490 | 4.550 | 4.400 | 4.520 | 250,941 | +0.02(+0.44%) |
Jun 21, 2023 | 4.700 | 4.700 | 4.480 | 4.500 | 326,331 | +0.00(+0.00%) |
Jun 20, 2023 | 4.650 | 4.650 | 4.390 | 4.500 | 279,530 | -0.15(-3.23%) |
Jun 16, 2023 | 4.450 | 4.670 | 4.350 | 4.650 | 253,089 | +0.20(+4.49%) |
Jun 15, 2023 | 4.460 | 4.610 | 4.280 | 4.450 | 243,523 | -0.05(-1.11%) |
Jun 14, 2023 | 4.660 | 4.660 | 4.390 | 4.500 | 239,731 | -0.07(-1.53%) |
Jun 13, 2023 | 4.450 | 4.570 | 4.308 | 4.570 | 206,012 | +0.11(+2.47%) |
Jun 12, 2023 | 4.110 | 4.470 | 4.050 | 4.460 | 339,103 | +0.30(+7.21%) |
Jun 09, 2023 | 4.040 | 4.190 | 4.010 | 4.160 | 175,387 | +0.16(+3.87%) |
Jun 08, 2023 | 4.120 | 4.150 | 4.000 | 4.005 | 286,435 | -0.12(-2.79%) |
Jun 07, 2023 | 4.160 | 4.310 | 4.085 | 4.120 | 371,522 | -0.09(-2.14%) |
Jun 06, 2023 | 4.170 | 4.220 | 4.070 | 4.210 | 170,838 | +0.06(+1.45%) |
Jun 05, 2023 | 4.220 | 4.270 | 4.100 | 4.150 | 183,196 | -0.06(-1.43%) |
Jun 02, 2023 | 4.300 | 4.370 | 4.090 | 4.210 | 283,909 | -0.10(-2.32%) |
Jun 01, 2023 | 4.170 | 4.337 | 4.170 | 4.310 | 333,070 | +0.12(+2.86%) |
May 31, 2023 | 4.100 | 4.245 | 4.060 | 4.190 | 249,661 | +0.04(+0.96%) |
May 30, 2023 | 4.170 | 4.210 | 4.100 | 4.150 | 164,565 | -0.01(-0.24%) |
May 26, 2023 | 4.100 | 4.200 | 4.030 | 4.160 | 416,612 | +0.06(+1.46%) |
May 25, 2023 | 4.240 | 4.250 | 4.090 | 4.100 | 223,918 | -0.11(-2.61%) |
May 24, 2023 | 4.220 | 4.280 | 4.140 | 4.210 | 291,765 | -0.13(-3.00%) |
May 23, 2023 | 4.540 | 4.540 | 4.260 | 4.340 | 308,259 | -0.19(-4.19%) |
May 22, 2023 | 4.580 | 4.630 | 4.370 | 4.530 | 461,927 | -0.04(-0.88%) |
May 19, 2023 | 4.390 | 4.570 | 4.390 | 4.570 | 218,159 | +0.20(+4.58%) |
May 18, 2023 | 4.750 | 4.793 | 4.360 | 4.370 | 399,054 | -0.38(-8.00%) |
May 17, 2023 | 4.900 | 4.920 | 4.750 | 4.750 | 155,937 | -0.14(-2.86%) |
May 16, 2023 | 4.970 | 5.050 | 4.580 | 4.890 | 391,305 | +0.05(+1.03%) |
May 15, 2023 | 5.150 | 5.200 | 4.830 | 4.840 | 290,776 | -0.26(-5.10%) |
May 12, 2023 | 4.920 | 5.100 | 4.750 | 5.100 | 430,694 | +0.20(+4.08%) |
May 11, 2023 | 4.570 | 4.930 | 4.350 | 4.900 | 589,058 | +0.34(+7.46%) |
May 10, 2023 | 4.300 | 4.560 | 4.110 | 4.560 | 482,690 | +0.28(+6.54%) |
May 09, 2023 | 4.080 | 4.360 | 3.950 | 4.280 | 709,613 | +0.18(+4.39%) |
May 08, 2023 | 4.400 | 4.500 | 4.100 | 4.100 | 498,657 | -0.28(-6.39%) |
May 05, 2023 | 4.560 | 4.710 | 4.360 | 4.380 | 224,318 | -0.11(-2.45%) |
May 04, 2023 | 4.570 | 4.570 | 4.260 | 4.490 | 286,298 | -0.05(-1.10%) |
May 03, 2023 | 4.820 | 4.820 | 4.510 | 4.540 | 209,133 | -0.13(-2.78%) |
May 02, 2023 | 5.100 | 5.150 | 4.580 | 4.670 | 409,648 | -0.44(-8.61%) |
May 01, 2023 | 4.910 | 5.200 | 4.860 | 5.110 | 501,826 | +0.24(+4.93%) |
Apr 28, 2023 | 4.630 | 4.990 | 4.580 | 4.870 | 406,151 | +0.22(+4.73%) |
Apr 27, 2023 | 4.630 | 4.710 | 4.460 | 4.650 | 344,883 | -0.03(-0.64%) |
Apr 26, 2023 | 4.700 | 4.785 | 4.610 | 4.680 | 380,493 | -0.02(-0.43%) |
Apr 25, 2023 | 4.890 | 4.920 | 4.522 | 4.700 | 537,889 | -0.06(-1.26%) |
Apr 24, 2023 | 4.550 | 4.780 | 4.340 | 4.760 | 669,122 | +0.28(+6.25%) |
Apr 21, 2023 | 4.620 | 4.777 | 4.450 | 4.480 | 518,046 | -0.22(-4.68%) |
Apr 20, 2023 | 4.500 | 4.790 | 4.400 | 4.700 | 649,896 | +0.09(+1.95%) |
Apr 19, 2023 | 4.250 | 4.710 | 4.210 | 4.610 | 908,242 | +0.37(+8.73%) |
Apr 18, 2023 | 4.200 | 4.740 | 4.180 | 4.240 | 1,640,857 | +0.02(+0.47%) |
Apr 17, 2023 | 4.350 | 4.430 | 4.050 | 4.220 | 860,129 | -0.11(-2.54%) |
Apr 14, 2023 | 4.380 | 4.740 | 4.100 | 4.330 | 1,708,781 | -0.03(-0.69%) |
Apr 13, 2023 | 4.120 | 4.390 | 3.980 | 4.360 | 2,040,079 | +0.26(+6.34%) |
Apr 12, 2023 | 4.660 | 4.800 | 4.050 | 4.100 | 5,639,107 | -0.88(-17.67%) |
Apr 11, 2023 | 4.870 | 5.330 | 4.826 | 4.980 | 3,194,289 | +0.03(+0.61%) |
Apr 10, 2023 | 5.940 | 5.960 | 4.860 | 4.950 | 3,832,367 | -0.55(-10.00%) |
Apr 06, 2023 | 5.990 | 6.150 | 5.260 | 5.500 | 12,107,374 | -0.60(-9.84%) |
Apr 05, 2023 | 5.010 | 7.250 | 4.850 | 6.100 | 94,954,664 | +2.33(+61.80%) |
Apr 04, 2023 | 2.030 | 3.930 | 1.950 | 3.770 | 17,348,460 | +1.72(+83.90%) |