Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.690 | 3.730 | 3.600 | 3.620 | 76,501 | -0.07(-1.90%) |
Jun 29, 2023 | 3.610 | 3.760 | 3.560 | 3.690 | 123,938 | +0.14(+3.94%) |
Jun 28, 2023 | 3.850 | 3.850 | 3.550 | 3.550 | 283,056 | -0.25(-6.58%) |
Jun 27, 2023 | 3.750 | 3.860 | 3.710 | 3.800 | 92,254 | +0.04(+1.06%) |
Jun 26, 2023 | 3.980 | 3.980 | 3.750 | 3.760 | 104,070 | -0.20(-5.05%) |
Jun 23, 2023 | 3.760 | 4.000 | 3.760 | 3.960 | 390,793 | +0.16(+4.21%) |
Jun 22, 2023 | 3.840 | 3.910 | 3.800 | 3.800 | 75,642 | -0.04(-1.04%) |
Jun 21, 2023 | 3.820 | 3.930 | 3.760 | 3.840 | 123,134 | +0.01(+0.26%) |
Jun 20, 2023 | 3.850 | 3.920 | 3.720 | 3.830 | 525,721 | +0.02(+0.52%) |
Jun 16, 2023 | 3.820 | 3.860 | 3.400 | 3.810 | 762,687 | -0.04(-1.04%) |
Jun 15, 2023 | 3.790 | 3.920 | 3.770 | 3.850 | 96,323 | +0.02(+0.52%) |
Jun 14, 2023 | 3.990 | 4.000 | 3.830 | 3.830 | 116,118 | -0.09(-2.30%) |
Jun 13, 2023 | 3.800 | 3.950 | 3.790 | 3.920 | 303,456 | +0.15(+3.98%) |
Jun 12, 2023 | 3.850 | 3.850 | 3.600 | 3.770 | 184,246 | -0.12(-3.08%) |
Jun 09, 2023 | 3.900 | 3.970 | 3.850 | 3.890 | 97,371 | -0.01(-0.26%) |
Jun 08, 2023 | 3.940 | 4.000 | 3.820 | 3.900 | 230,288 | -0.03(-0.76%) |
Jun 07, 2023 | 4.010 | 4.040 | 3.903 | 3.930 | 294,892 | -0.07(-1.75%) |
Jun 06, 2023 | 4.010 | 4.010 | 3.920 | 4.000 | 292,596 | +0.01(+0.25%) |
Jun 05, 2023 | 3.670 | 4.000 | 3.660 | 3.990 | 465,602 | +0.36(+9.92%) |
Jun 02, 2023 | 3.620 | 3.665 | 3.525 | 3.630 | 209,420 | +0.08(+2.25%) |
Jun 01, 2023 | 3.470 | 3.650 | 3.350 | 3.550 | 338,954 | +0.06(+1.72%) |
May 31, 2023 | 3.780 | 3.780 | 3.440 | 3.490 | 279,176 | -0.25(-6.81%) |
May 30, 2023 | 3.960 | 3.960 | 3.730 | 3.745 | 425,490 | -0.06(-1.71%) |
May 26, 2023 | 3.610 | 3.810 | 3.570 | 3.810 | 319,425 | +0.20(+5.54%) |
May 25, 2023 | 3.600 | 3.610 | 3.550 | 3.610 | 223,324 | +0.01(+0.28%) |
May 24, 2023 | 3.550 | 3.600 | 3.500 | 3.600 | 246,229 | +0.02(+0.56%) |
May 23, 2023 | 3.550 | 3.600 | 3.380 | 3.580 | 556,055 | +0.03(+0.85%) |
May 22, 2023 | 3.310 | 3.550 | 3.300 | 3.550 | 715,327 | +0.25(+7.58%) |
May 19, 2023 | 3.210 | 3.300 | 3.170 | 3.300 | 392,147 | +0.10(+3.12%) |
May 18, 2023 | 3.070 | 3.210 | 2.995 | 3.200 | 382,039 | +0.20(+6.67%) |
May 17, 2023 | 2.990 | 3.014 | 2.960 | 3.000 | 204,548 | +0.04(+1.35%) |
May 16, 2023 | 3.000 | 3.000 | 2.930 | 2.960 | 43,627 | -0.03(-1.00%) |
May 15, 2023 | 3.000 | 3.080 | 2.900 | 2.990 | 178,491 | +0.00(+0.00%) |
May 12, 2023 | 3.080 | 3.120 | 2.810 | 2.990 | 512,583 | +0.02(+0.67%) |
May 11, 2023 | 2.920 | 3.000 | 2.900 | 2.970 | 118,000 | +0.05(+1.71%) |
May 10, 2023 | 2.810 | 2.930 | 2.810 | 2.920 | 53,648 | +0.09(+3.18%) |
May 09, 2023 | 2.850 | 2.860 | 2.810 | 2.830 | 90,670 | -0.03(-1.05%) |
May 08, 2023 | 2.800 | 2.880 | 2.800 | 2.860 | 45,482 | +0.04(+1.42%) |
May 05, 2023 | 2.800 | 2.840 | 2.767 | 2.820 | 23,865 | +0.02(+0.71%) |
May 04, 2023 | 2.800 | 2.805 | 2.750 | 2.800 | 61,341 | +0.00(+0.00%) |
May 03, 2023 | 2.810 | 2.870 | 2.800 | 2.800 | 100,961 | -0.05(-1.75%) |
May 02, 2023 | 2.890 | 2.940 | 2.800 | 2.850 | 81,311 | -0.01(-0.35%) |
May 01, 2023 | 2.940 | 2.950 | 2.860 | 2.860 | 60,007 | -0.03(-1.04%) |
Apr 28, 2023 | 2.840 | 2.930 | 2.820 | 2.890 | 32,533 | +0.03(+1.05%) |
Apr 27, 2023 | 2.840 | 2.920 | 2.840 | 2.860 | 43,150 | -0.01(-0.35%) |
Apr 26, 2023 | 2.860 | 2.965 | 2.740 | 2.870 | 322,960 | +0.04(+1.41%) |
Apr 25, 2023 | 2.880 | 2.890 | 2.810 | 2.830 | 140,681 | -0.06(-2.08%) |
Apr 24, 2023 | 2.950 | 3.060 | 2.890 | 2.890 | 533,918 | -0.06(-2.03%) |
Apr 21, 2023 | 2.960 | 2.960 | 2.850 | 2.950 | 53,549 | +0.08(+2.79%) |
Apr 20, 2023 | 2.950 | 2.990 | 2.860 | 2.870 | 67,907 | -0.12(-4.01%) |
Apr 19, 2023 | 3.000 | 3.010 | 2.910 | 2.990 | 53,548 | -0.01(-0.33%) |
Apr 18, 2023 | 3.050 | 3.050 | 2.970 | 3.000 | 103,206 | -0.02(-0.66%) |
Apr 17, 2023 | 3.040 | 3.050 | 2.995 | 3.020 | 176,464 | +0.05(+1.68%) |
Apr 14, 2023 | 2.940 | 3.040 | 2.940 | 2.970 | 324,738 | +0.09(+3.13%) |
Apr 13, 2023 | 2.930 | 2.960 | 2.840 | 2.880 | 101,730 | +0.01(+0.35%) |
Apr 12, 2023 | 2.850 | 2.950 | 2.850 | 2.870 | 95,534 | -0.01(-0.35%) |
Apr 11, 2023 | 2.820 | 2.880 | 2.800 | 2.880 | 132,092 | +0.09(+3.23%) |
Apr 10, 2023 | 2.720 | 2.846 | 2.720 | 2.790 | 85,817 | +0.02(+0.72%) |
Apr 06, 2023 | 2.810 | 2.840 | 2.770 | 2.770 | 24,923 | -0.07(-2.46%) |
Apr 05, 2023 | 2.800 | 2.850 | 2.760 | 2.840 | 53,935 | +0.02(+0.71%) |
Apr 04, 2023 | 2.890 | 2.890 | 2.790 | 2.820 | 60,319 | -0.08(-2.76%) |