Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.490 | 3.510 | 3.380 | 3.400 | 1,073,785 | -0.06(-1.73%) |
Jun 29, 2023 | 3.380 | 3.500 | 3.370 | 3.460 | 582,016 | +0.07(+2.06%) |
Jun 28, 2023 | 3.370 | 3.395 | 3.319 | 3.390 | 475,891 | +0.03(+0.89%) |
Jun 27, 2023 | 3.300 | 3.410 | 3.240 | 3.360 | 582,580 | +0.10(+3.07%) |
Jun 26, 2023 | 3.200 | 3.295 | 3.090 | 3.260 | 552,596 | +0.09(+2.84%) |
Jun 23, 2023 | 3.140 | 3.210 | 3.100 | 3.170 | 1,564,449 | -0.05(-1.55%) |
Jun 22, 2023 | 3.260 | 3.260 | 3.155 | 3.220 | 723,211 | -0.08(-2.42%) |
Jun 21, 2023 | 3.300 | 3.330 | 3.240 | 3.300 | 467,145 | -0.02(-0.60%) |
Jun 20, 2023 | 3.330 | 3.340 | 3.275 | 3.320 | 527,933 | -0.04(-1.19%) |
Jun 16, 2023 | 3.420 | 3.440 | 3.320 | 3.360 | 1,324,971 | +0.00(+0.00%) |
Jun 15, 2023 | 3.220 | 3.360 | 3.220 | 3.360 | 910,262 | +0.15(+4.67%) |
Jun 14, 2023 | 3.250 | 3.360 | 3.195 | 3.210 | 4,884,088 | -0.01(-0.31%) |
Jun 13, 2023 | 3.260 | 3.400 | 3.200 | 3.220 | 1,939,201 | -0.04(-1.23%) |
Jun 12, 2023 | 3.230 | 3.299 | 3.225 | 3.260 | 848,203 | +0.01(+0.31%) |
Jun 09, 2023 | 3.320 | 3.360 | 3.235 | 3.250 | 586,855 | -0.06(-1.81%) |
Jun 08, 2023 | 3.350 | 3.385 | 3.270 | 3.310 | 913,835 | -0.07(-2.07%) |
Jun 07, 2023 | 3.260 | 3.410 | 3.240 | 3.380 | 1,126,491 | +0.14(+4.32%) |
Jun 06, 2023 | 3.040 | 3.260 | 3.030 | 3.240 | 1,199,124 | +0.18(+5.88%) |
Jun 05, 2023 | 3.210 | 3.210 | 3.050 | 3.060 | 784,742 | -0.19(-5.85%) |
Jun 02, 2023 | 3.190 | 3.250 | 3.130 | 3.250 | 1,890,909 | +0.12(+3.83%) |
Jun 01, 2023 | 3.070 | 3.180 | 3.030 | 3.130 | 1,223,621 | +0.10(+3.30%) |
May 31, 2023 | 3.110 | 3.150 | 2.960 | 3.030 | 2,794,771 | -0.11(-3.50%) |
May 30, 2023 | 3.260 | 3.265 | 3.130 | 3.140 | 932,787 | -0.12(-3.68%) |
May 26, 2023 | 3.250 | 3.320 | 3.245 | 3.260 | 700,925 | +0.02(+0.62%) |
May 25, 2023 | 3.280 | 3.291 | 3.190 | 3.240 | 1,527,637 | -0.07(-2.11%) |
May 24, 2023 | 3.370 | 3.390 | 3.295 | 3.310 | 1,094,412 | -0.10(-2.93%) |
May 23, 2023 | 3.490 | 3.520 | 3.380 | 3.410 | 1,383,501 | -0.11(-3.12%) |
May 22, 2023 | 3.540 | 3.595 | 3.460 | 3.520 | 1,373,295 | -0.02(-0.56%) |
May 19, 2023 | 3.670 | 3.670 | 3.510 | 3.540 | 847,278 | -0.03(-0.84%) |
May 18, 2023 | 3.400 | 3.580 | 3.380 | 3.570 | 902,669 | +0.17(+5.00%) |
May 17, 2023 | 3.150 | 3.440 | 3.150 | 3.400 | 1,315,373 | +0.25(+7.94%) |
May 16, 2023 | 3.080 | 3.285 | 3.020 | 3.150 | 1,654,124 | +0.24(+8.25%) |
May 15, 2023 | 2.840 | 2.920 | 2.840 | 2.910 | 694,811 | +0.06(+2.11%) |
May 12, 2023 | 2.860 | 2.880 | 2.811 | 2.850 | 666,025 | -0.01(-0.35%) |
May 11, 2023 | 2.860 | 2.900 | 2.850 | 2.860 | 670,494 | -0.04(-1.38%) |
May 10, 2023 | 2.980 | 3.040 | 2.865 | 2.900 | 1,557,663 | -0.03(-1.02%) |
May 09, 2023 | 3.030 | 3.030 | 2.895 | 2.930 | 1,443,010 | +0.06(+2.09%) |
May 08, 2023 | 2.960 | 2.965 | 2.800 | 2.870 | 1,318,471 | -0.09(-3.04%) |
May 05, 2023 | 2.780 | 3.015 | 2.780 | 2.960 | 1,704,574 | +0.22(+8.03%) |
May 04, 2023 | 2.930 | 2.933 | 2.695 | 2.740 | 1,871,695 | -0.15(-5.35%) |
May 03, 2023 | 3.250 | 3.410 | 2.890 | 2.895 | 2,412,723 | -0.42(-12.54%) |
May 02, 2023 | 3.540 | 3.540 | 3.290 | 3.310 | 1,765,303 | -0.26(-7.28%) |
May 01, 2023 | 3.520 | 3.580 | 3.495 | 3.570 | 496,645 | +0.06(+1.71%) |
Apr 28, 2023 | 3.430 | 3.530 | 3.400 | 3.510 | 645,430 | +0.08(+2.33%) |
Apr 27, 2023 | 3.370 | 3.430 | 3.340 | 3.430 | 448,152 | +0.06(+1.78%) |
Apr 26, 2023 | 3.300 | 3.420 | 3.270 | 3.370 | 475,444 | +0.03(+0.90%) |
Apr 25, 2023 | 3.330 | 3.390 | 3.315 | 3.340 | 741,374 | -0.02(-0.60%) |
Apr 24, 2023 | 3.390 | 3.440 | 3.350 | 3.360 | 523,630 | -0.04(-1.18%) |
Apr 21, 2023 | 3.400 | 3.439 | 3.340 | 3.400 | 601,834 | -0.01(-0.29%) |
Apr 20, 2023 | 3.360 | 3.450 | 3.350 | 3.410 | 709,482 | +0.03(+0.74%) |
Apr 19, 2023 | 3.360 | 3.400 | 3.355 | 3.385 | 623,561 | +0.01(+0.45%) |
Apr 18, 2023 | 3.450 | 3.450 | 3.360 | 3.370 | 489,254 | -0.09(-2.60%) |
Apr 17, 2023 | 3.390 | 3.480 | 3.370 | 3.460 | 468,581 | +0.09(+2.67%) |
Apr 14, 2023 | 3.430 | 3.460 | 3.340 | 3.370 | 759,471 | -0.06(-1.75%) |
Apr 13, 2023 | 3.440 | 3.460 | 3.410 | 3.430 | 605,222 | +0.01(+0.29%) |
Apr 12, 2023 | 3.510 | 3.530 | 3.410 | 3.420 | 550,988 | -0.06(-1.72%) |
Apr 11, 2023 | 3.460 | 3.520 | 3.450 | 3.480 | 495,800 | +0.02(+0.58%) |
Apr 10, 2023 | 3.320 | 3.485 | 3.320 | 3.460 | 718,088 | +0.13(+3.90%) |
Apr 06, 2023 | 3.380 | 3.380 | 3.260 | 3.330 | 1,161,403 | -0.04(-1.33%) |
Apr 05, 2023 | 3.400 | 3.410 | 3.330 | 3.375 | 1,106,964 | -0.04(-1.03%) |
Apr 04, 2023 | 3.460 | 3.500 | 3.355 | 3.410 | 1,042,845 | -0.03(-0.87%) |