Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.610 | 3.610 | 3.500 | 3.580 | 7,754 | +0.10(+2.81%) |
Jun 29, 2023 | 3.487 | 3.487 | 3.473 | 3.482 | 3,782 | -0.03(-0.92%) |
Jun 28, 2023 | 3.450 | 3.520 | 3.450 | 3.514 | 7,854 | -0.02(-0.44%) |
Jun 27, 2023 | 3.495 | 3.540 | 3.490 | 3.530 | 15,874 | +0.03(+0.76%) |
Jun 26, 2023 | 3.560 | 3.613 | 3.503 | 3.503 | 15,047 | +0.00(+0.01%) |
Jun 23, 2023 | 3.499 | 3.520 | 3.474 | 3.503 | 8,226 | +0.06(+1.84%) |
Jun 22, 2023 | 3.495 | 3.495 | 3.420 | 3.440 | 8,098 | -0.05(-1.43%) |
Jun 21, 2023 | 3.410 | 3.520 | 3.410 | 3.490 | 2,910 | +0.08(+2.23%) |
Jun 20, 2023 | 3.500 | 3.500 | 3.380 | 3.414 | 8,154 | -0.06(-1.62%) |
Jun 16, 2023 | 3.498 | 3.528 | 3.434 | 3.470 | 52,701 | +0.04(+1.17%) |
Jun 15, 2023 | 3.540 | 3.540 | 3.430 | 3.430 | 13,505 | -0.04(-1.15%) |
Jun 14, 2023 | 3.540 | 3.540 | 3.463 | 3.470 | 8,446 | -0.07(-2.09%) |
Jun 13, 2023 | 3.514 | 3.544 | 3.514 | 3.544 | 950 | +0.01(+0.33%) |
Jun 12, 2023 | 3.554 | 3.554 | 3.532 | 3.532 | 731 | -0.01(-0.22%) |
Jun 09, 2023 | 3.540 | 3.540 | 3.538 | 3.540 | 501 | +0.06(+1.72%) |
Jun 08, 2023 | 3.450 | 3.508 | 3.450 | 3.480 | 5,684 | +0.02(+0.58%) |
Jun 07, 2023 | 3.230 | 3.510 | 3.230 | 3.460 | 3,264 | -0.02(-0.57%) |
Jun 06, 2023 | 3.470 | 3.480 | 3.470 | 3.480 | 841 | +0.01(+0.29%) |
Jun 05, 2023 | 3.450 | 3.489 | 3.450 | 3.470 | 2,235 | -0.00(-0.12%) |
Jun 02, 2023 | 3.520 | 3.520 | 3.467 | 3.474 | 3,626 | +0.01(+0.40%) |
Jun 01, 2023 | 3.394 | 3.500 | 3.394 | 3.460 | 19,974 | +0.13(+3.96%) |
May 31, 2023 | 3.300 | 3.342 | 3.300 | 3.328 | 1,687 | -0.02(-0.65%) |
May 30, 2023 | 3.320 | 3.350 | 3.320 | 3.350 | 4,393 | +0.05(+1.42%) |
May 26, 2023 | 3.250 | 3.330 | 3.220 | 3.303 | 5,500 | +0.05(+1.63%) |
May 25, 2023 | 3.252 | 3.252 | 3.180 | 3.250 | 8,255 | -0.06(-1.88%) |
May 24, 2023 | 3.281 | 3.330 | 3.260 | 3.312 | 8,612 | -0.03(-0.83%) |
May 23, 2023 | 3.340 | 3.340 | 3.340 | 3.340 | 175 | +0.09(+2.77%) |
May 22, 2023 | 3.250 | 3.250 | 3.230 | 3.250 | 5,107 | -0.01(-0.37%) |
May 19, 2023 | 3.260 | 3.290 | 3.250 | 3.262 | 3,299 | -0.03(-0.84%) |
May 18, 2023 | 3.378 | 3.378 | 3.260 | 3.290 | 4,872 | -0.04(-1.20%) |
May 17, 2023 | 3.360 | 3.360 | 3.280 | 3.330 | 11,429 | -0.08(-2.35%) |
May 16, 2023 | 3.540 | 3.540 | 3.370 | 3.410 | 4,027 | -0.13(-3.67%) |
May 15, 2023 | 3.528 | 3.602 | 3.528 | 3.540 | 5,413 | +0.02(+0.71%) |
May 12, 2023 | 3.640 | 3.640 | 3.497 | 3.515 | 2,085 | -0.11(-3.01%) |
May 11, 2023 | 3.770 | 3.770 | 3.600 | 3.624 | 12,215 | -0.07(-1.79%) |
May 10, 2023 | 3.672 | 3.710 | 3.587 | 3.690 | 9,698 | +0.06(+1.65%) |
May 09, 2023 | 3.651 | 3.678 | 3.630 | 3.630 | 4,852 | -0.05(-1.31%) |
May 08, 2023 | 3.700 | 3.825 | 3.678 | 3.678 | 35,118 | -0.05(-1.21%) |
May 05, 2023 | 3.650 | 3.723 | 3.600 | 3.723 | 11,359 | +0.08(+2.21%) |
May 04, 2023 | 3.575 | 3.686 | 3.520 | 3.643 | 5,667 | +0.22(+6.36%) |
May 03, 2023 | 3.441 | 3.505 | 3.416 | 3.425 | 22,734 | -0.08(-2.15%) |
May 02, 2023 | 3.325 | 3.500 | 3.300 | 3.500 | 5,483 | +0.13(+3.87%) |
May 01, 2023 | 3.404 | 3.404 | 3.366 | 3.370 | 1,091 | -0.01(-0.31%) |
Apr 28, 2023 | 3.360 | 3.380 | 3.360 | 3.380 | 1,993 | +0.04(+1.20%) |
Apr 27, 2023 | 3.375 | 3.375 | 3.340 | 3.340 | 3,495 | -0.03(-1.01%) |
Apr 26, 2023 | 3.400 | 3.400 | 3.360 | 3.374 | 7,050 | -0.02(-0.47%) |
Apr 25, 2023 | 3.404 | 3.440 | 3.384 | 3.390 | 4,763 | -0.05(-1.53%) |
Apr 24, 2023 | 3.420 | 3.450 | 3.405 | 3.442 | 24,685 | +0.02(+0.70%) |
Apr 21, 2023 | 3.428 | 3.440 | 3.400 | 3.419 | 14,670 | -0.02(-0.54%) |
Apr 20, 2023 | 3.400 | 3.437 | 3.400 | 3.437 | 7,050 | -0.01(-0.32%) |
Apr 19, 2023 | 3.358 | 3.448 | 3.358 | 3.448 | 7,865 | +0.08(+2.38%) |
Apr 18, 2023 | 3.468 | 3.510 | 3.368 | 3.368 | 6,638 | -0.11(-3.22%) |
Apr 17, 2023 | 3.410 | 3.510 | 3.400 | 3.480 | 68,742 | +0.01(+0.22%) |
Apr 14, 2023 | 3.620 | 3.620 | 3.473 | 3.473 | 48,395 | -0.14(-3.88%) |
Apr 13, 2023 | 3.520 | 3.612 | 3.512 | 3.612 | 28,589 | +0.13(+3.81%) |
Apr 12, 2023 | 3.470 | 3.520 | 3.470 | 3.480 | 4,137 | -0.01(-0.29%) |
Apr 11, 2023 | 3.490 | 3.500 | 3.470 | 3.490 | 15,470 | +0.05(+1.45%) |
Apr 10, 2023 | 3.430 | 3.440 | 3.360 | 3.440 | 5,720 | +0.01(+0.23%) |
Apr 06, 2023 | 3.400 | 3.480 | 3.370 | 3.432 | 5,148 | +0.07(+1.97%) |
Apr 05, 2023 | 3.406 | 3.430 | 3.330 | 3.366 | 6,791 | -0.06(-1.82%) |
Apr 04, 2023 | 3.400 | 3.470 | 3.377 | 3.428 | 114,172 | +0.03(+0.83%) |