Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 5.050 | 5.090 | 4.920 | 4.960 | 1,365,401 | -0.06(-1.20%) |
Jun 29, 2023 | 4.980 | 5.125 | 4.960 | 5.020 | 1,864,053 | +0.12(+2.45%) |
Jun 28, 2023 | 4.560 | 4.920 | 4.515 | 4.900 | 2,973,497 | +0.35(+7.69%) |
Jun 27, 2023 | 4.500 | 4.638 | 4.460 | 4.550 | 1,450,590 | +0.05(+1.11%) |
Jun 26, 2023 | 4.540 | 4.620 | 4.490 | 4.500 | 1,775,956 | -0.06(-1.32%) |
Jun 23, 2023 | 4.420 | 4.610 | 4.390 | 4.560 | 2,776,351 | +0.04(+0.88%) |
Jun 22, 2023 | 4.430 | 4.540 | 4.340 | 4.520 | 1,930,480 | +0.04(+0.89%) |
Jun 21, 2023 | 4.310 | 4.500 | 4.240 | 4.480 | 1,663,552 | +0.15(+3.46%) |
Jun 20, 2023 | 4.370 | 4.370 | 4.274 | 4.330 | 1,411,230 | -0.08(-1.81%) |
Jun 16, 2023 | 4.490 | 4.505 | 4.300 | 4.410 | 3,793,559 | -0.03(-0.68%) |
Jun 15, 2023 | 4.420 | 4.500 | 4.340 | 4.440 | 1,636,862 | -0.02(-0.45%) |
Jun 14, 2023 | 4.530 | 4.565 | 4.410 | 4.460 | 2,038,672 | -0.05(-1.11%) |
Jun 13, 2023 | 4.510 | 4.640 | 4.470 | 4.510 | 2,157,089 | +0.03(+0.67%) |
Jun 12, 2023 | 4.360 | 4.520 | 4.310 | 4.480 | 1,757,652 | +0.11(+2.52%) |
Jun 09, 2023 | 4.410 | 4.410 | 4.255 | 4.370 | 2,174,361 | -0.06(-1.35%) |
Jun 08, 2023 | 4.630 | 4.680 | 4.420 | 4.430 | 1,899,528 | -0.16(-3.49%) |
Jun 07, 2023 | 4.650 | 4.725 | 4.550 | 4.590 | 3,309,069 | -0.03(-0.65%) |
Jun 06, 2023 | 4.190 | 4.650 | 4.160 | 4.620 | 3,624,679 | +0.48(+11.59%) |
Jun 05, 2023 | 4.270 | 4.290 | 4.130 | 4.140 | 1,146,623 | -0.13(-3.04%) |
Jun 02, 2023 | 4.180 | 4.270 | 4.140 | 4.270 | 1,340,132 | +0.15(+3.64%) |
Jun 01, 2023 | 4.040 | 4.150 | 3.960 | 4.120 | 1,651,834 | +0.10(+2.49%) |
May 31, 2023 | 3.970 | 4.090 | 3.850 | 4.020 | 2,404,143 | +0.04(+1.01%) |
May 30, 2023 | 4.050 | 4.060 | 3.930 | 3.980 | 1,877,844 | -0.08(-1.97%) |
May 26, 2023 | 4.100 | 4.110 | 4.020 | 4.060 | 994,801 | -0.05(-1.22%) |
May 25, 2023 | 4.250 | 4.270 | 4.040 | 4.110 | 1,418,785 | -0.20(-4.64%) |
May 24, 2023 | 4.400 | 4.430 | 4.270 | 4.310 | 1,120,410 | -0.13(-2.93%) |
May 23, 2023 | 4.500 | 4.590 | 4.440 | 4.440 | 1,445,926 | -0.15(-3.27%) |
May 22, 2023 | 4.430 | 4.730 | 4.410 | 4.590 | 2,264,291 | +0.10(+2.23%) |
May 19, 2023 | 4.630 | 4.641 | 4.390 | 4.490 | 1,693,386 | -0.08(-1.75%) |
May 18, 2023 | 4.490 | 4.595 | 4.440 | 4.570 | 1,288,416 | +0.05(+1.11%) |
May 17, 2023 | 4.500 | 4.590 | 4.402 | 4.520 | 1,457,763 | +0.05(+1.12%) |
May 16, 2023 | 4.560 | 4.645 | 4.390 | 4.470 | 1,796,742 | -0.14(-3.04%) |
May 15, 2023 | 4.400 | 4.659 | 4.370 | 4.610 | 1,894,408 | +0.25(+5.73%) |
May 12, 2023 | 4.370 | 4.460 | 4.280 | 4.360 | 1,595,875 | -0.02(-0.46%) |
May 11, 2023 | 4.390 | 4.450 | 4.260 | 4.380 | 1,290,099 | -0.08(-1.90%) |
May 10, 2023 | 4.250 | 4.610 | 3.900 | 4.465 | 2,967,058 | +0.12(+2.88%) |
May 09, 2023 | 4.250 | 4.420 | 4.190 | 4.340 | 2,161,669 | +0.04(+0.93%) |
May 08, 2023 | 4.300 | 4.430 | 4.220 | 4.300 | 1,570,138 | +0.01(+0.23%) |
May 05, 2023 | 4.220 | 4.311 | 4.220 | 4.290 | 1,379,422 | +0.15(+3.62%) |
May 04, 2023 | 4.110 | 4.170 | 4.040 | 4.140 | 1,329,051 | +0.00(+0.00%) |
May 03, 2023 | 3.930 | 4.270 | 3.905 | 4.140 | 1,953,753 | +0.21(+5.34%) |
May 02, 2023 | 4.170 | 4.170 | 3.900 | 3.930 | 2,495,051 | -0.27(-6.43%) |
May 01, 2023 | 4.260 | 4.280 | 4.110 | 4.200 | 1,727,679 | -0.07(-1.64%) |
Apr 28, 2023 | 4.170 | 4.280 | 4.082 | 4.270 | 1,379,836 | +0.09(+2.15%) |
Apr 27, 2023 | 4.070 | 4.200 | 4.050 | 4.180 | 1,198,911 | +0.11(+2.70%) |
Apr 26, 2023 | 4.110 | 4.145 | 4.020 | 4.070 | 1,204,870 | -0.03(-0.73%) |
Apr 25, 2023 | 4.190 | 4.190 | 4.080 | 4.100 | 1,469,760 | -0.12(-2.84%) |
Apr 24, 2023 | 4.180 | 4.240 | 4.140 | 4.220 | 986,059 | +0.02(+0.48%) |
Apr 21, 2023 | 4.270 | 4.300 | 4.180 | 4.200 | 1,209,276 | -0.06(-1.41%) |
Apr 20, 2023 | 4.210 | 4.260 | 4.155 | 4.260 | 1,639,734 | -0.03(-0.70%) |
Apr 19, 2023 | 4.290 | 4.310 | 4.200 | 4.290 | 1,366,228 | -0.05(-1.15%) |
Apr 18, 2023 | 4.490 | 4.490 | 4.210 | 4.340 | 2,093,603 | -0.14(-3.13%) |
Apr 17, 2023 | 4.500 | 4.569 | 4.390 | 4.480 | 1,577,814 | +0.01(+0.22%) |
Apr 14, 2023 | 4.570 | 4.595 | 4.390 | 4.470 | 1,595,382 | -0.11(-2.40%) |
Apr 13, 2023 | 4.510 | 4.595 | 4.370 | 4.580 | 1,922,241 | +0.09(+2.00%) |
Apr 12, 2023 | 4.570 | 4.610 | 4.470 | 4.490 | 1,498,626 | -0.04(-0.88%) |
Apr 11, 2023 | 4.470 | 4.585 | 4.415 | 4.530 | 1,827,322 | +0.06(+1.34%) |
Apr 10, 2023 | 4.350 | 4.500 | 4.330 | 4.470 | 1,613,749 | +0.10(+2.29%) |
Apr 06, 2023 | 4.270 | 4.380 | 4.230 | 4.370 | 1,201,149 | +0.06(+1.39%) |
Apr 05, 2023 | 4.400 | 4.470 | 4.240 | 4.310 | 2,398,403 | +0.11(+2.62%) |
Apr 04, 2023 | 4.440 | 4.440 | 4.120 | 4.200 | 1,507,098 | -0.22(-4.98%) |