Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.720 | 3.860 | 3.695 | 3.850 | 1,570,719 | +0.12(+3.22%) |
Jun 29, 2023 | 3.700 | 3.850 | 3.675 | 3.730 | 2,753,500 | +0.46(+14.07%) |
Jun 28, 2023 | 3.240 | 3.315 | 3.215 | 3.270 | 779,641 | +0.02(+0.62%) |
Jun 27, 2023 | 3.410 | 3.410 | 3.175 | 3.250 | 1,657,884 | -0.17(-4.97%) |
Jun 26, 2023 | 3.630 | 3.700 | 3.420 | 3.420 | 828,288 | -0.22(-6.04%) |
Jun 23, 2023 | 3.560 | 3.667 | 3.540 | 3.640 | 568,070 | +0.06(+1.68%) |
Jun 22, 2023 | 3.540 | 3.600 | 3.435 | 3.580 | 1,940,140 | -0.02(-0.56%) |
Jun 21, 2023 | 3.620 | 3.700 | 3.600 | 3.600 | 465,882 | -0.06(-1.64%) |
Jun 20, 2023 | 3.630 | 3.680 | 3.605 | 3.660 | 1,048,569 | +0.06(+1.67%) |
Jun 16, 2023 | 3.630 | 3.670 | 3.590 | 3.600 | 609,145 | -0.10(-2.70%) |
Jun 15, 2023 | 3.650 | 3.715 | 3.620 | 3.700 | 725,326 | +0.08(+2.21%) |
Jun 14, 2023 | 3.620 | 3.660 | 3.535 | 3.620 | 992,104 | +0.08(+2.26%) |
Jun 13, 2023 | 3.590 | 3.610 | 3.525 | 3.540 | 490,130 | -0.01(-0.28%) |
Jun 12, 2023 | 3.520 | 3.580 | 3.450 | 3.550 | 432,684 | +0.06(+1.72%) |
Jun 09, 2023 | 3.450 | 3.550 | 3.450 | 3.490 | 652,504 | +0.03(+0.87%) |
Jun 08, 2023 | 3.370 | 3.480 | 3.370 | 3.460 | 171,331 | +0.03(+0.87%) |
Jun 07, 2023 | 3.550 | 3.570 | 3.410 | 3.430 | 341,268 | -0.08(-2.28%) |
Jun 06, 2023 | 3.370 | 3.535 | 3.370 | 3.510 | 539,668 | +0.14(+4.15%) |
Jun 05, 2023 | 3.360 | 3.415 | 3.315 | 3.370 | 518,037 | -0.03(-0.88%) |
Jun 02, 2023 | 3.360 | 3.420 | 3.345 | 3.400 | 813,624 | +0.12(+3.66%) |
Jun 01, 2023 | 3.200 | 3.310 | 3.195 | 3.280 | 400,662 | +0.08(+2.50%) |
May 31, 2023 | 3.170 | 3.210 | 3.122 | 3.200 | 581,305 | +0.01(+0.31%) |
May 30, 2023 | 3.200 | 3.210 | 3.130 | 3.190 | 453,053 | +0.00(+0.00%) |
May 26, 2023 | 3.200 | 3.280 | 3.170 | 3.190 | 381,902 | -0.02(-0.62%) |
May 25, 2023 | 3.360 | 3.400 | 3.195 | 3.210 | 646,789 | -0.11(-3.31%) |
May 24, 2023 | 3.360 | 3.380 | 3.320 | 3.320 | 529,986 | -0.04(-1.19%) |
May 23, 2023 | 3.370 | 3.450 | 3.315 | 3.360 | 971,741 | -0.03(-0.88%) |
May 22, 2023 | 3.450 | 3.470 | 3.390 | 3.390 | 479,275 | -0.08(-2.31%) |
May 19, 2023 | 3.510 | 3.585 | 3.455 | 3.470 | 1,009,268 | -0.06(-1.70%) |
May 18, 2023 | 3.450 | 3.540 | 3.425 | 3.530 | 881,499 | +0.09(+2.62%) |
May 17, 2023 | 3.420 | 3.475 | 3.380 | 3.440 | 597,050 | +0.06(+1.78%) |
May 16, 2023 | 3.430 | 3.500 | 3.370 | 3.380 | 959,282 | -0.06(-1.74%) |
May 15, 2023 | 3.340 | 3.450 | 3.285 | 3.440 | 687,568 | +0.12(+3.61%) |
May 12, 2023 | 3.290 | 3.400 | 3.270 | 3.320 | 654,401 | +0.03(+0.91%) |
May 11, 2023 | 3.260 | 3.326 | 3.240 | 3.290 | 750,870 | +0.01(+0.30%) |
May 10, 2023 | 3.270 | 3.300 | 3.220 | 3.280 | 744,986 | +0.06(+1.86%) |
May 09, 2023 | 3.210 | 3.305 | 3.185 | 3.220 | 807,472 | +0.07(+2.22%) |
May 08, 2023 | 3.050 | 3.190 | 3.050 | 3.150 | 1,093,977 | +0.12(+3.96%) |
May 05, 2023 | 3.060 | 3.125 | 3.000 | 3.030 | 2,272,992 | +0.01(+0.33%) |
May 04, 2023 | 2.920 | 3.055 | 2.800 | 3.020 | 1,103,808 | +0.21(+7.47%) |
May 03, 2023 | 2.900 | 2.915 | 2.810 | 2.810 | 2,073,717 | -0.10(-3.44%) |
May 02, 2023 | 3.000 | 3.010 | 2.900 | 2.910 | 813,568 | -0.12(-3.96%) |
May 01, 2023 | 3.060 | 3.095 | 3.030 | 3.030 | 471,302 | +0.00(+0.00%) |
Apr 28, 2023 | 2.870 | 3.065 | 2.850 | 3.030 | 1,430,255 | +0.10(+3.41%) |
Apr 27, 2023 | 3.000 | 3.010 | 2.895 | 2.930 | 1,568,300 | -0.05(-1.68%) |
Apr 26, 2023 | 2.950 | 3.070 | 2.941 | 2.980 | 3,671,538 | -0.19(-5.99%) |
Apr 25, 2023 | 3.210 | 3.230 | 3.150 | 3.170 | 975,414 | -0.08(-2.46%) |
Apr 24, 2023 | 3.080 | 3.260 | 3.065 | 3.250 | 2,264,445 | +0.20(+6.56%) |
Apr 21, 2023 | 3.170 | 3.170 | 3.020 | 3.050 | 715,573 | +0.03(+0.99%) |
Apr 20, 2023 | 2.970 | 3.050 | 2.970 | 3.020 | 949,532 | +0.06(+2.03%) |
Apr 19, 2023 | 2.960 | 3.010 | 2.930 | 2.960 | 1,556,057 | -0.07(-2.31%) |
Apr 18, 2023 | 3.030 | 3.080 | 2.990 | 3.030 | 1,903,289 | -0.03(-0.98%) |
Apr 17, 2023 | 3.030 | 3.115 | 3.015 | 3.060 | 2,946,447 | +0.03(+0.99%) |
Apr 14, 2023 | 3.030 | 3.065 | 2.955 | 3.030 | 2,045,436 | -0.09(-2.88%) |
Apr 13, 2023 | 3.080 | 3.155 | 3.080 | 3.120 | 543,561 | +0.02(+0.65%) |
Apr 12, 2023 | 3.150 | 3.210 | 3.090 | 3.100 | 1,422,998 | +0.00(+0.00%) |
Apr 11, 2023 | 3.020 | 3.120 | 3.010 | 3.100 | 1,192,170 | +0.20(+6.90%) |
Apr 10, 2023 | 2.830 | 2.910 | 2.830 | 2.900 | 675,622 | +0.04(+1.40%) |
Apr 06, 2023 | 2.860 | 2.870 | 2.820 | 2.860 | 439,094 | -0.04(-1.38%) |
Apr 05, 2023 | 2.900 | 2.900 | 2.800 | 2.900 | 1,535,107 | -0.01(-0.34%) |
Apr 04, 2023 | 2.920 | 2.970 | 2.860 | 2.910 | 1,105,914 | -0.01(-0.34%) |