Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.915 | 3.980 | 3.870 | 3.920 | 395,961 | -0.01(-0.25%) |
Jun 29, 2023 | 3.892 | 3.980 | 3.730 | 3.930 | 223,361 | +0.01(+0.26%) |
Jun 28, 2023 | 3.920 | 3.960 | 3.890 | 3.920 | 234,109 | -0.04(-1.01%) |
Jun 27, 2023 | 3.970 | 4.020 | 3.950 | 3.960 | 215,618 | +0.00(+0.00%) |
Jun 26, 2023 | 3.970 | 4.050 | 3.950 | 3.960 | 161,358 | +0.01(+0.25%) |
Jun 23, 2023 | 4.100 | 4.100 | 3.950 | 3.950 | 439,713 | -0.15(-3.66%) |
Jun 22, 2023 | 4.150 | 4.150 | 4.000 | 4.100 | 170,592 | +0.08(+1.99%) |
Jun 21, 2023 | 3.980 | 4.190 | 3.965 | 4.020 | 328,118 | +0.03(+0.75%) |
Jun 20, 2023 | 4.000 | 4.070 | 3.960 | 3.990 | 362,187 | -0.01(-0.25%) |
Jun 16, 2023 | 4.059 | 4.230 | 3.990 | 4.000 | 266,027 | +0.00(+0.00%) |
Jun 15, 2023 | 4.030 | 4.130 | 3.990 | 4.000 | 201,509 | -0.08(-1.96%) |
Jun 14, 2023 | 4.030 | 4.080 | 3.970 | 4.080 | 180,611 | +0.09(+2.26%) |
Jun 13, 2023 | 4.000 | 4.070 | 3.950 | 3.990 | 189,730 | +0.00(+0.00%) |
Jun 12, 2023 | 4.000 | 4.070 | 3.960 | 3.990 | 147,976 | -0.01(-0.25%) |
Jun 09, 2023 | 4.020 | 4.130 | 3.960 | 4.000 | 170,409 | -0.10(-2.51%) |
Jun 08, 2023 | 4.060 | 4.194 | 4.030 | 4.103 | 213,059 | +0.00(+0.07%) |
Jun 07, 2023 | 4.020 | 4.310 | 3.980 | 4.100 | 562,679 | +0.10(+2.50%) |
Jun 06, 2023 | 4.000 | 4.060 | 3.928 | 4.000 | 246,998 | +0.00(+0.00%) |
Jun 05, 2023 | 3.885 | 4.180 | 3.860 | 4.000 | 369,492 | +0.13(+3.36%) |
Jun 02, 2023 | 4.100 | 4.180 | 3.832 | 3.870 | 925,584 | -0.21(-5.15%) |
Jun 01, 2023 | 4.260 | 4.340 | 4.070 | 4.080 | 338,014 | -0.19(-4.45%) |
May 31, 2023 | 4.400 | 4.400 | 4.200 | 4.270 | 161,285 | -0.06(-1.39%) |
May 30, 2023 | 4.241 | 4.460 | 4.200 | 4.330 | 245,048 | +0.12(+2.85%) |
May 26, 2023 | 4.260 | 4.330 | 4.200 | 4.210 | 220,281 | -0.08(-1.77%) |
May 25, 2023 | 4.460 | 4.470 | 4.245 | 4.286 | 286,411 | -0.16(-3.69%) |
May 24, 2023 | 4.460 | 4.500 | 4.350 | 4.450 | 121,836 | -0.01(-0.22%) |
May 23, 2023 | 4.338 | 4.560 | 4.260 | 4.460 | 179,410 | +0.06(+1.36%) |
May 22, 2023 | 4.225 | 4.400 | 4.180 | 4.400 | 271,101 | +0.18(+4.27%) |
May 19, 2023 | 4.310 | 4.400 | 4.180 | 4.220 | 418,531 | -0.13(-2.99%) |
May 18, 2023 | 4.370 | 4.490 | 4.300 | 4.350 | 381,070 | -0.09(-2.09%) |
May 17, 2023 | 4.500 | 4.645 | 4.410 | 4.443 | 328,100 | -0.08(-1.70%) |
May 16, 2023 | 4.260 | 4.755 | 4.260 | 4.520 | 421,727 | +0.22(+5.12%) |
May 15, 2023 | 4.440 | 4.570 | 4.280 | 4.300 | 816,028 | -0.18(-4.02%) |
May 12, 2023 | 4.600 | 4.800 | 4.350 | 4.480 | 708,437 | -0.19(-4.07%) |
May 11, 2023 | 5.420 | 5.500 | 4.600 | 4.670 | 1,074,100 | -0.57(-10.88%) |
May 10, 2023 | 5.325 | 5.600 | 5.055 | 5.240 | 538,474 | -0.16(-2.96%) |
May 09, 2023 | 5.751 | 5.810 | 5.310 | 5.400 | 462,553 | -0.31(-5.43%) |
May 08, 2023 | 5.940 | 5.980 | 5.520 | 5.710 | 367,687 | -0.07(-1.21%) |
May 05, 2023 | 5.550 | 5.980 | 5.500 | 5.780 | 548,242 | +0.38(+7.04%) |
May 04, 2023 | 5.070 | 5.750 | 5.040 | 5.400 | 349,896 | +0.40(+8.00%) |
May 03, 2023 | 5.520 | 5.655 | 5.000 | 5.000 | 196,861 | -0.51(-9.26%) |
May 02, 2023 | 5.500 | 5.720 | 5.250 | 5.510 | 226,777 | -0.11(-1.96%) |
May 01, 2023 | 5.400 | 5.800 | 5.400 | 5.620 | 492,450 | +0.21(+3.88%) |
Apr 28, 2023 | 5.270 | 5.500 | 5.210 | 5.410 | 226,521 | +0.14(+2.66%) |
Apr 27, 2023 | 5.250 | 5.830 | 5.240 | 5.270 | 631,769 | +0.29(+5.82%) |
Apr 26, 2023 | 4.860 | 5.070 | 4.860 | 4.980 | 190,258 | -0.05(-0.99%) |
Apr 25, 2023 | 5.090 | 5.180 | 5.000 | 5.030 | 126,456 | -0.08(-1.57%) |
Apr 24, 2023 | 5.140 | 5.180 | 4.990 | 5.110 | 215,391 | -0.02(-0.39%) |
Apr 21, 2023 | 5.000 | 5.170 | 5.000 | 5.130 | 120,510 | +0.08(+1.58%) |
Apr 20, 2023 | 5.160 | 5.400 | 5.050 | 5.050 | 157,649 | -0.25(-4.72%) |
Apr 19, 2023 | 5.260 | 5.420 | 5.260 | 5.300 | 135,789 | -0.05(-0.93%) |
Apr 18, 2023 | 5.390 | 5.470 | 5.289 | 5.350 | 122,068 | -0.04(-0.74%) |
Apr 17, 2023 | 5.610 | 5.610 | 5.380 | 5.390 | 127,786 | +0.01(+0.15%) |
Apr 14, 2023 | 5.700 | 5.700 | 5.380 | 5.382 | 209,821 | -0.24(-4.23%) |
Apr 13, 2023 | 5.250 | 5.650 | 5.090 | 5.620 | 240,627 | +0.37(+7.05%) |
Apr 12, 2023 | 4.910 | 5.250 | 4.910 | 5.250 | 269,270 | +0.28(+5.63%) |
Apr 11, 2023 | 5.090 | 5.160 | 4.900 | 4.970 | 236,686 | -0.15(-2.93%) |
Apr 10, 2023 | 5.200 | 5.296 | 5.100 | 5.120 | 188,528 | -0.18(-3.40%) |
Apr 06, 2023 | 4.960 | 5.420 | 4.900 | 5.300 | 288,584 | +0.31(+6.21%) |
Apr 05, 2023 | 5.140 | 5.190 | 4.846 | 4.990 | 395,988 | -0.15(-2.92%) |
Apr 04, 2023 | 5.314 | 5.350 | 5.093 | 5.140 | 266,450 | -0.20(-3.75%) |