Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.200 | 4.350 | 4.100 | 4.260 | 300,546 | +0.08(+1.91%) |
Jun 29, 2023 | 4.060 | 4.240 | 3.950 | 4.180 | 269,079 | +0.15(+3.72%) |
Jun 28, 2023 | 3.870 | 4.120 | 3.855 | 4.030 | 213,695 | +0.18(+4.68%) |
Jun 27, 2023 | 4.150 | 4.196 | 3.800 | 3.850 | 554,954 | -0.23(-5.64%) |
Jun 26, 2023 | 3.830 | 4.140 | 3.830 | 4.080 | 672,318 | +0.24(+6.25%) |
Jun 23, 2023 | 3.750 | 3.890 | 3.725 | 3.840 | 157,726 | +0.05(+1.32%) |
Jun 22, 2023 | 3.860 | 3.860 | 3.690 | 3.790 | 338,476 | -0.07(-1.81%) |
Jun 21, 2023 | 3.760 | 3.970 | 3.751 | 3.860 | 617,020 | +0.04(+1.05%) |
Jun 20, 2023 | 3.500 | 3.840 | 3.380 | 3.820 | 1,341,809 | +0.43(+12.68%) |
Jun 16, 2023 | 3.200 | 3.400 | 3.180 | 3.390 | 1,283,839 | +0.26(+8.31%) |
Jun 15, 2023 | 3.130 | 3.149 | 3.080 | 3.130 | 154,595 | +0.02(+0.64%) |
Jun 14, 2023 | 3.100 | 3.130 | 3.050 | 3.110 | 365,713 | +0.02(+0.65%) |
Jun 13, 2023 | 3.160 | 3.170 | 3.070 | 3.090 | 174,415 | -0.04(-1.28%) |
Jun 12, 2023 | 3.170 | 3.170 | 3.120 | 3.130 | 206,070 | +0.01(+0.32%) |
Jun 09, 2023 | 3.160 | 3.170 | 3.090 | 3.120 | 220,013 | -0.03(-0.95%) |
Jun 08, 2023 | 3.210 | 3.225 | 3.140 | 3.150 | 295,533 | -0.05(-1.56%) |
Jun 07, 2023 | 3.120 | 3.210 | 3.100 | 3.200 | 279,368 | +0.10(+3.23%) |
Jun 06, 2023 | 3.090 | 3.125 | 3.060 | 3.100 | 204,211 | +0.01(+0.32%) |
Jun 05, 2023 | 3.140 | 3.170 | 3.041 | 3.090 | 229,259 | +0.00(+0.00%) |
Jun 02, 2023 | 3.050 | 3.184 | 3.050 | 3.090 | 318,833 | +0.04(+1.31%) |
Jun 01, 2023 | 3.070 | 3.105 | 3.030 | 3.050 | 195,216 | +0.00(+0.00%) |
May 31, 2023 | 3.160 | 3.160 | 3.040 | 3.050 | 408,467 | -0.07(-2.24%) |
May 30, 2023 | 3.090 | 3.170 | 3.079 | 3.120 | 387,477 | +0.07(+2.30%) |
May 26, 2023 | 3.030 | 3.090 | 3.030 | 3.050 | 338,888 | +0.00(+0.00%) |
May 25, 2023 | 3.110 | 3.230 | 3.040 | 3.050 | 226,063 | -0.06(-1.93%) |
May 24, 2023 | 3.190 | 3.330 | 3.030 | 3.110 | 1,108,961 | +0.13(+4.36%) |
May 23, 2023 | 2.940 | 3.020 | 2.900 | 2.980 | 238,643 | +0.05(+1.71%) |
May 22, 2023 | 2.900 | 2.950 | 2.860 | 2.930 | 127,977 | +0.07(+2.45%) |
May 19, 2023 | 2.880 | 2.970 | 2.840 | 2.860 | 69,940 | +0.01(+0.35%) |
May 18, 2023 | 2.850 | 2.950 | 2.810 | 2.850 | 59,326 | -0.07(-2.40%) |
May 17, 2023 | 2.830 | 2.940 | 2.772 | 2.920 | 81,549 | +0.08(+2.82%) |
May 16, 2023 | 2.780 | 2.860 | 2.770 | 2.840 | 94,116 | +0.04(+1.43%) |
May 15, 2023 | 2.740 | 2.870 | 2.720 | 2.800 | 79,231 | +0.05(+2.00%) |
May 12, 2023 | 2.770 | 2.770 | 2.720 | 2.745 | 35,210 | +0.00(+0.18%) |
May 11, 2023 | 2.710 | 2.750 | 2.710 | 2.740 | 35,296 | +0.03(+1.11%) |
May 10, 2023 | 2.730 | 2.750 | 2.710 | 2.710 | 56,742 | -0.03(-1.09%) |
May 09, 2023 | 2.730 | 2.740 | 2.700 | 2.740 | 51,400 | +0.02(+0.74%) |
May 08, 2023 | 2.710 | 2.760 | 2.710 | 2.720 | 27,733 | +0.01(+0.37%) |
May 05, 2023 | 2.700 | 2.760 | 2.700 | 2.710 | 27,623 | +0.03(+1.12%) |
May 04, 2023 | 2.710 | 2.750 | 2.670 | 2.680 | 31,320 | -0.04(-1.65%) |
May 03, 2023 | 2.800 | 2.800 | 2.710 | 2.725 | 51,507 | -0.07(-2.68%) |
May 02, 2023 | 2.740 | 2.800 | 2.660 | 2.800 | 107,173 | +0.04(+1.45%) |
May 01, 2023 | 2.800 | 2.800 | 2.720 | 2.760 | 50,389 | -0.02(-0.72%) |
Apr 28, 2023 | 2.790 | 2.940 | 2.760 | 2.780 | 85,046 | +0.00(+0.00%) |
Apr 27, 2023 | 2.680 | 2.810 | 2.655 | 2.780 | 128,163 | +0.13(+4.91%) |
Apr 26, 2023 | 2.650 | 2.700 | 2.640 | 2.650 | 37,685 | -0.01(-0.38%) |
Apr 25, 2023 | 2.640 | 2.670 | 2.621 | 2.660 | 33,455 | +0.02(+0.76%) |
Apr 24, 2023 | 2.620 | 2.700 | 2.620 | 2.640 | 53,507 | -0.01(-0.38%) |
Apr 21, 2023 | 2.700 | 2.700 | 2.610 | 2.650 | 32,160 | -0.03(-1.12%) |
Apr 20, 2023 | 2.750 | 2.780 | 2.680 | 2.680 | 45,100 | -0.08(-2.90%) |
Apr 19, 2023 | 2.800 | 2.800 | 2.750 | 2.760 | 42,793 | -0.04(-1.43%) |
Apr 18, 2023 | 2.830 | 2.840 | 2.770 | 2.800 | 66,471 | -0.05(-1.75%) |
Apr 17, 2023 | 2.790 | 2.850 | 2.750 | 2.850 | 62,313 | +0.10(+3.64%) |
Apr 14, 2023 | 2.720 | 2.790 | 2.720 | 2.750 | 35,447 | +0.05(+1.85%) |
Apr 13, 2023 | 2.720 | 2.770 | 2.700 | 2.700 | 42,549 | -0.07(-2.53%) |
Apr 12, 2023 | 2.680 | 2.785 | 2.680 | 2.770 | 41,809 | +0.09(+3.36%) |
Apr 11, 2023 | 2.670 | 2.765 | 2.670 | 2.680 | 71,871 | -0.02(-0.74%) |
Apr 10, 2023 | 2.670 | 2.710 | 2.650 | 2.700 | 57,894 | +0.05(+1.89%) |
Apr 06, 2023 | 2.710 | 2.710 | 2.640 | 2.650 | 60,346 | -0.05(-1.85%) |
Apr 05, 2023 | 2.690 | 2.710 | 2.650 | 2.700 | 46,712 | +0.07(+2.66%) |
Apr 04, 2023 | 2.690 | 2.710 | 2.630 | 2.630 | 43,563 | -0.02(-0.75%) |