Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.020 | 3.150 | 3.000 | 3.150 | 9,355 | +0.17(+5.70%) |
Jun 29, 2023 | 2.960 | 3.160 | 2.810 | 2.980 | 8,564 | -0.03(-1.00%) |
Jun 28, 2023 | 3.260 | 3.260 | 3.000 | 3.010 | 3,518 | -0.11(-3.53%) |
Jun 27, 2023 | 3.270 | 3.500 | 3.000 | 3.120 | 9,249 | -0.03(-1.11%) |
Jun 26, 2023 | 3.150 | 3.230 | 3.020 | 3.155 | 8,309 | +0.01(+0.25%) |
Jun 23, 2023 | 3.190 | 3.190 | 2.960 | 3.147 | 20,930 | -0.04(-1.34%) |
Jun 22, 2023 | 3.280 | 3.390 | 3.160 | 3.190 | 7,540 | -0.15(-4.49%) |
Jun 21, 2023 | 3.490 | 3.490 | 3.210 | 3.340 | 6,121 | -0.16(-4.57%) |
Jun 20, 2023 | 3.600 | 3.620 | 3.400 | 3.500 | 7,923 | -0.06(-1.69%) |
Jun 16, 2023 | 3.460 | 3.560 | 3.340 | 3.560 | 28,656 | +0.15(+4.40%) |
Jun 15, 2023 | 3.420 | 3.470 | 3.200 | 3.410 | 26,271 | +0.01(+0.29%) |
Jun 14, 2023 | 3.230 | 3.410 | 3.232 | 3.400 | 14,280 | +0.06(+1.80%) |
Jun 13, 2023 | 3.270 | 3.450 | 3.250 | 3.340 | 19,560 | +0.09(+2.77%) |
Jun 12, 2023 | 3.510 | 3.630 | 3.180 | 3.250 | 38,324 | -0.28(-7.93%) |
Jun 09, 2023 | 3.670 | 3.728 | 3.450 | 3.530 | 10,253 | +0.05(+1.44%) |
Jun 08, 2023 | 3.610 | 3.660 | 3.450 | 3.480 | 18,734 | -0.07(-1.97%) |
Jun 07, 2023 | 3.700 | 3.720 | 3.550 | 3.550 | 14,547 | -0.20(-5.33%) |
Jun 06, 2023 | 3.670 | 3.760 | 3.290 | 3.750 | 25,499 | +0.20(+5.63%) |
Jun 05, 2023 | 3.660 | 3.790 | 3.550 | 3.550 | 14,511 | -0.06(-1.67%) |
Jun 02, 2023 | 3.660 | 3.737 | 3.430 | 3.610 | 28,271 | -0.05(-1.36%) |
Jun 01, 2023 | 3.870 | 3.870 | 3.610 | 3.660 | 24,474 | -0.19(-4.94%) |
May 31, 2023 | 3.790 | 3.900 | 3.784 | 3.850 | 16,223 | +0.05(+1.32%) |
May 30, 2023 | 3.400 | 3.800 | 3.330 | 3.800 | 16,832 | +0.40(+11.76%) |
May 26, 2023 | 3.520 | 3.640 | 3.400 | 3.400 | 13,830 | -0.19(-5.26%) |
May 25, 2023 | 3.460 | 3.680 | 3.410 | 3.589 | 7,876 | -0.07(-1.95%) |
May 24, 2023 | 3.650 | 3.660 | 3.330 | 3.660 | 9,450 | +0.01(+0.27%) |
May 23, 2023 | 3.790 | 3.830 | 3.600 | 3.650 | 31,144 | -0.10(-2.67%) |
May 22, 2023 | 3.830 | 3.860 | 3.700 | 3.750 | 16,636 | -0.08(-2.21%) |
May 19, 2023 | 3.773 | 3.857 | 3.730 | 3.835 | 11,726 | +0.10(+2.59%) |
May 18, 2023 | 3.880 | 3.880 | 3.670 | 3.738 | 7,984 | -0.10(-2.66%) |
May 17, 2023 | 3.880 | 3.880 | 3.760 | 3.840 | 4,611 | -0.05(-1.21%) |
May 16, 2023 | 3.980 | 3.980 | 3.650 | 3.887 | 11,165 | +0.23(+6.20%) |
May 15, 2023 | 3.800 | 3.930 | 3.650 | 3.660 | 9,332 | -0.29(-7.34%) |
May 12, 2023 | 3.910 | 3.980 | 3.810 | 3.950 | 5,759 | +0.05(+1.15%) |
May 11, 2023 | 3.860 | 3.905 | 3.810 | 3.905 | 2,829 | +0.05(+1.43%) |
May 10, 2023 | 3.890 | 4.080 | 3.830 | 3.850 | 4,305 | -0.04(-1.03%) |
May 09, 2023 | 3.940 | 3.962 | 3.810 | 3.890 | 6,657 | -0.05(-1.27%) |
May 08, 2023 | 3.970 | 3.970 | 3.822 | 3.940 | 3,173 | +0.04(+1.03%) |
May 05, 2023 | 3.850 | 4.000 | 3.850 | 3.900 | 7,104 | +0.06(+1.56%) |
May 04, 2023 | 3.820 | 4.040 | 3.820 | 3.840 | 7,691 | -0.01(-0.26%) |
May 03, 2023 | 3.860 | 4.070 | 3.800 | 3.850 | 12,671 | -0.05(-1.28%) |
May 02, 2023 | 3.770 | 3.970 | 3.760 | 3.900 | 2,004 | +0.05(+1.43%) |
May 01, 2023 | 3.946 | 3.990 | 3.780 | 3.845 | 9,050 | -0.12(-3.03%) |
Apr 28, 2023 | 4.189 | 4.189 | 3.902 | 3.965 | 7,965 | -0.01(-0.13%) |
Apr 27, 2023 | 4.077 | 4.084 | 3.800 | 3.970 | 3,252 | +0.15(+3.93%) |
Apr 26, 2023 | 3.780 | 3.928 | 3.780 | 3.820 | 14,189 | +0.04(+1.06%) |
Apr 25, 2023 | 3.880 | 4.050 | 3.780 | 3.780 | 21,783 | -0.13(-3.28%) |
Apr 24, 2023 | 3.849 | 4.000 | 3.760 | 3.908 | 21,435 | -0.01(-0.30%) |
Apr 21, 2023 | 3.930 | 3.930 | 3.790 | 3.920 | 4,773 | -0.01(-0.26%) |
Apr 20, 2023 | 4.380 | 4.380 | 3.780 | 3.930 | 4,938 | -0.13(-3.20%) |
Apr 19, 2023 | 4.130 | 4.130 | 4.060 | 4.060 | 4,908 | -0.20(-4.69%) |
Apr 18, 2023 | 4.050 | 4.260 | 4.030 | 4.260 | 2,011 | +0.21(+5.18%) |
Apr 17, 2023 | 4.100 | 4.100 | 4.040 | 4.050 | 5,745 | -0.05(-1.22%) |
Apr 14, 2023 | 4.120 | 4.300 | 4.058 | 4.100 | 30,884 | -0.10(-2.38%) |
Apr 13, 2023 | 4.060 | 4.470 | 4.050 | 4.200 | 10,177 | +0.15(+3.70%) |
Apr 12, 2023 | 4.430 | 4.430 | 4.040 | 4.050 | 20,651 | -0.13(-3.11%) |
Apr 11, 2023 | 4.150 | 4.364 | 4.100 | 4.180 | 25,538 | -0.03(-0.71%) |
Apr 10, 2023 | 4.510 | 4.530 | 4.130 | 4.210 | 7,930 | -0.21(-4.75%) |
Apr 06, 2023 | 4.690 | 4.690 | 4.088 | 4.420 | 62,409 | +0.58(+15.10%) |
Apr 05, 2023 | 3.860 | 3.999 | 3.800 | 3.840 | 12,446 | -0.14(-3.52%) |
Apr 04, 2023 | 4.150 | 4.170 | 3.840 | 3.980 | 13,856 | -0.21(-5.01%) |