Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.500 | 3.515 | 3.340 | 3.420 | 1,277,384 | +0.05(+1.48%) |
Jun 29, 2023 | 3.450 | 3.600 | 3.370 | 3.370 | 1,133,818 | -0.07(-2.03%) |
Jun 28, 2023 | 3.220 | 3.480 | 3.210 | 3.440 | 1,332,898 | +0.19(+5.85%) |
Jun 27, 2023 | 3.220 | 3.300 | 3.165 | 3.250 | 897,771 | +0.05(+1.56%) |
Jun 26, 2023 | 3.250 | 3.350 | 3.160 | 3.200 | 989,141 | -0.05(-1.54%) |
Jun 23, 2023 | 3.190 | 3.290 | 3.190 | 3.250 | 799,370 | -0.08(-2.40%) |
Jun 22, 2023 | 3.180 | 3.360 | 3.150 | 3.330 | 1,189,687 | +0.09(+2.78%) |
Jun 21, 2023 | 3.310 | 3.329 | 3.150 | 3.240 | 1,582,204 | -0.10(-2.99%) |
Jun 20, 2023 | 3.610 | 3.650 | 3.300 | 3.340 | 2,072,759 | -0.33(-8.99%) |
Jun 16, 2023 | 3.890 | 3.890 | 3.625 | 3.670 | 2,411,050 | -0.16(-4.18%) |
Jun 15, 2023 | 3.630 | 3.930 | 3.581 | 3.830 | 2,518,836 | +0.20(+5.51%) |
Jun 14, 2023 | 3.680 | 3.820 | 3.600 | 3.630 | 2,218,594 | -0.02(-0.55%) |
Jun 13, 2023 | 3.580 | 3.650 | 3.510 | 3.650 | 1,276,894 | +0.12(+3.40%) |
Jun 12, 2023 | 3.500 | 3.605 | 3.461 | 3.530 | 1,022,568 | +0.05(+1.44%) |
Jun 09, 2023 | 3.480 | 3.695 | 3.435 | 3.480 | 2,260,451 | +0.01(+0.29%) |
Jun 08, 2023 | 3.550 | 3.600 | 3.410 | 3.470 | 1,620,813 | -0.10(-2.80%) |
Jun 07, 2023 | 3.600 | 3.785 | 3.520 | 3.570 | 2,454,728 | +0.01(+0.28%) |
Jun 06, 2023 | 3.310 | 3.570 | 3.250 | 3.560 | 2,220,877 | +0.25(+7.55%) |
Jun 05, 2023 | 3.220 | 3.420 | 3.200 | 3.310 | 2,373,876 | +0.05(+1.53%) |
Jun 02, 2023 | 2.970 | 3.275 | 2.970 | 3.260 | 3,556,104 | +0.36(+12.41%) |
Jun 01, 2023 | 2.790 | 2.960 | 2.750 | 2.900 | 2,634,168 | +0.11(+3.94%) |
May 31, 2023 | 2.700 | 2.790 | 2.690 | 2.790 | 1,171,010 | +0.04(+1.45%) |
May 30, 2023 | 2.830 | 2.870 | 2.680 | 2.750 | 1,561,182 | +0.02(+0.73%) |
May 26, 2023 | 2.720 | 2.820 | 2.690 | 2.730 | 1,281,322 | -0.02(-0.73%) |
May 25, 2023 | 2.860 | 2.870 | 2.710 | 2.750 | 2,121,040 | -0.10(-3.51%) |
May 24, 2023 | 2.960 | 2.975 | 2.800 | 2.850 | 2,224,841 | -0.11(-3.72%) |
May 23, 2023 | 2.990 | 3.350 | 2.940 | 2.960 | 4,875,020 | -0.21(-6.62%) |
May 22, 2023 | 2.830 | 3.190 | 2.800 | 3.170 | 2,733,194 | +0.34(+12.01%) |
May 19, 2023 | 2.950 | 2.960 | 2.810 | 2.830 | 1,287,682 | -0.10(-3.41%) |
May 18, 2023 | 2.990 | 3.020 | 2.825 | 2.930 | 1,479,195 | +0.03(+1.03%) |
May 17, 2023 | 2.710 | 2.960 | 2.695 | 2.900 | 2,486,691 | +0.17(+6.23%) |
May 16, 2023 | 2.850 | 2.850 | 2.680 | 2.730 | 1,262,365 | -0.13(-4.55%) |
May 15, 2023 | 2.710 | 2.895 | 2.570 | 2.860 | 2,259,524 | +0.15(+5.54%) |
May 12, 2023 | 2.890 | 2.890 | 2.705 | 2.710 | 1,577,423 | -0.15(-5.24%) |
May 11, 2023 | 3.000 | 3.000 | 2.850 | 2.860 | 1,064,680 | -0.14(-4.67%) |
May 10, 2023 | 2.920 | 3.090 | 2.880 | 3.000 | 2,424,413 | +0.13(+4.53%) |
May 09, 2023 | 2.870 | 2.900 | 2.830 | 2.870 | 877,932 | -0.04(-1.37%) |
May 08, 2023 | 2.860 | 2.935 | 2.780 | 2.910 | 1,617,124 | +0.06(+2.11%) |
May 05, 2023 | 2.800 | 2.870 | 2.790 | 2.850 | 1,127,425 | +0.08(+2.89%) |
May 04, 2023 | 2.660 | 2.770 | 2.660 | 2.770 | 1,104,397 | +0.06(+2.21%) |
May 03, 2023 | 2.720 | 2.800 | 2.680 | 2.710 | 1,245,015 | -0.01(-0.37%) |
May 02, 2023 | 2.660 | 2.820 | 2.640 | 2.720 | 1,902,460 | +0.01(+0.37%) |
May 01, 2023 | 2.780 | 2.780 | 2.670 | 2.710 | 980,944 | -0.11(-3.90%) |
Apr 28, 2023 | 2.710 | 2.830 | 2.690 | 2.820 | 988,552 | +0.05(+1.81%) |
Apr 27, 2023 | 2.610 | 2.870 | 2.600 | 2.770 | 2,458,548 | +0.22(+8.63%) |
Apr 26, 2023 | 2.730 | 2.735 | 2.549 | 2.550 | 2,464,094 | -0.13(-4.85%) |
Apr 25, 2023 | 2.820 | 2.827 | 2.665 | 2.680 | 1,921,854 | -0.14(-4.96%) |
Apr 24, 2023 | 2.930 | 2.950 | 2.810 | 2.820 | 1,695,174 | -0.10(-3.42%) |
Apr 21, 2023 | 2.960 | 2.970 | 2.910 | 2.920 | 1,172,542 | -0.04(-1.35%) |
Apr 20, 2023 | 3.000 | 3.110 | 2.960 | 2.960 | 1,209,845 | -0.11(-3.58%) |
Apr 19, 2023 | 3.000 | 3.080 | 2.950 | 3.070 | 752,507 | +0.02(+0.66%) |
Apr 18, 2023 | 3.050 | 3.050 | 2.950 | 3.050 | 1,551,441 | +0.04(+1.33%) |
Apr 17, 2023 | 2.950 | 3.020 | 2.940 | 3.010 | 1,047,137 | +0.06(+2.03%) |
Apr 14, 2023 | 2.990 | 3.010 | 2.880 | 2.950 | 1,465,101 | -0.04(-1.34%) |
Apr 13, 2023 | 2.920 | 3.030 | 2.920 | 2.990 | 1,837,647 | +0.11(+3.82%) |
Apr 12, 2023 | 3.150 | 3.200 | 2.870 | 2.880 | 3,094,477 | -0.22(-7.10%) |
Apr 11, 2023 | 3.080 | 3.160 | 3.030 | 3.100 | 1,383,571 | +0.00(+0.00%) |
Apr 10, 2023 | 2.980 | 3.100 | 2.960 | 3.100 | 1,413,551 | +0.08(+2.65%) |
Apr 06, 2023 | 3.020 | 3.057 | 2.920 | 3.020 | 1,566,629 | +0.01(+0.33%) |
Apr 05, 2023 | 3.200 | 3.230 | 3.010 | 3.010 | 1,208,982 | -0.22(-6.81%) |
Apr 04, 2023 | 3.210 | 3.320 | 3.175 | 3.230 | 1,362,203 | +0.01(+0.31%) |