Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.380 | 4.419 | 3.977 | 4.144 | 8,833,627 | -0.18(-4.09%) |
Jun 29, 2023 | 4.233 | 4.542 | 4.213 | 4.321 | 8,926,367 | +0.08(+1.85%) |
Jun 28, 2023 | 4.557 | 4.557 | 4.115 | 4.243 | 8,247,306 | -0.31(-6.90%) |
Jun 27, 2023 | 4.488 | 4.783 | 4.326 | 4.557 | 8,818,578 | +0.07(+1.53%) |
Jun 26, 2023 | 4.036 | 4.575 | 4.007 | 4.488 | 8,320,869 | +0.48(+12.01%) |
Jun 23, 2023 | 4.252 | 4.336 | 3.972 | 4.007 | 24,849,204 | -0.32(-7.48%) |
Jun 22, 2023 | 4.606 | 4.616 | 4.287 | 4.331 | 6,258,577 | -0.33(-7.16%) |
Jun 21, 2023 | 4.714 | 4.822 | 4.483 | 4.665 | 4,725,347 | -0.07(-1.45%) |
Jun 20, 2023 | 4.675 | 4.788 | 4.498 | 4.734 | 4,748,921 | -0.03(-0.62%) |
Jun 16, 2023 | 4.675 | 4.812 | 4.621 | 4.763 | 9,143,842 | +0.09(+2.00%) |
Jun 15, 2023 | 4.603 | 4.698 | 4.536 | 4.670 | 3,921,847 | +0.08(+1.67%) |
Jun 14, 2023 | 4.832 | 4.976 | 4.584 | 4.593 | 5,265,585 | -0.18(-3.81%) |
Jun 13, 2023 | 4.880 | 5.042 | 4.742 | 4.775 | 5,403,890 | -0.02(-0.40%) |
Jun 12, 2023 | 4.966 | 5.081 | 4.770 | 4.794 | 4,547,377 | -0.17(-3.47%) |
Jun 09, 2023 | 5.033 | 5.081 | 4.890 | 4.966 | 4,124,714 | -0.05(-0.95%) |
Jun 08, 2023 | 5.177 | 5.177 | 4.832 | 5.014 | 5,494,834 | -0.20(-3.85%) |
Jun 07, 2023 | 5.014 | 5.474 | 5.000 | 5.215 | 6,634,649 | +0.27(+5.42%) |
Jun 06, 2023 | 4.526 | 5.110 | 4.502 | 4.947 | 3,683,619 | +0.38(+8.39%) |
Jun 05, 2023 | 4.737 | 4.823 | 4.536 | 4.564 | 2,959,457 | -0.19(-4.02%) |
Jun 02, 2023 | 4.497 | 4.818 | 4.493 | 4.756 | 4,254,328 | +0.37(+8.52%) |
Jun 01, 2023 | 4.526 | 4.540 | 4.196 | 4.383 | 3,057,493 | -0.09(-1.93%) |
May 31, 2023 | 4.497 | 4.564 | 4.316 | 4.469 | 4,989,502 | -0.06(-1.27%) |
May 30, 2023 | 4.306 | 4.560 | 4.306 | 4.526 | 4,133,638 | +0.22(+5.11%) |
May 26, 2023 | 4.258 | 4.340 | 4.124 | 4.306 | 2,536,797 | +0.07(+1.58%) |
May 25, 2023 | 4.392 | 4.421 | 4.220 | 4.239 | 2,308,706 | -0.21(-4.73%) |
May 24, 2023 | 4.775 | 4.794 | 4.421 | 4.450 | 2,579,119 | -0.33(-7.00%) |
May 23, 2023 | 4.497 | 4.952 | 4.497 | 4.785 | 5,668,133 | +0.28(+6.16%) |
May 22, 2023 | 4.411 | 4.651 | 4.268 | 4.507 | 3,769,798 | +0.14(+3.29%) |
May 19, 2023 | 4.316 | 4.555 | 4.258 | 4.364 | 5,461,619 | +0.06(+1.33%) |
May 18, 2023 | 4.335 | 4.359 | 4.105 | 4.306 | 3,482,410 | -0.09(-1.96%) |
May 17, 2023 | 3.990 | 4.392 | 3.904 | 4.392 | 4,437,534 | +0.45(+11.41%) |
May 16, 2023 | 4.086 | 4.163 | 3.942 | 3.942 | 3,814,587 | -0.21(-5.07%) |
May 15, 2023 | 4.210 | 4.287 | 4.110 | 4.153 | 3,471,183 | -0.04(-0.91%) |
May 12, 2023 | 4.411 | 4.507 | 4.115 | 4.191 | 3,286,116 | -0.21(-4.78%) |
May 11, 2023 | 4.411 | 4.450 | 4.292 | 4.402 | 2,704,946 | -0.10(-2.13%) |
May 10, 2023 | 4.631 | 4.718 | 4.435 | 4.497 | 2,831,271 | -0.08(-1.67%) |
May 09, 2023 | 4.689 | 4.775 | 4.220 | 4.574 | 6,185,804 | -0.37(-7.54%) |
May 08, 2023 | 5.072 | 5.081 | 4.866 | 4.947 | 3,257,999 | -0.05(-0.96%) |
May 05, 2023 | 4.785 | 5.005 | 4.737 | 4.995 | 4,218,036 | +0.33(+7.19%) |
May 04, 2023 | 4.660 | 4.746 | 4.392 | 4.660 | 5,471,713 | -0.09(-1.81%) |
May 03, 2023 | 4.765 | 5.014 | 4.646 | 4.746 | 3,716,873 | -0.02(-0.40%) |
May 02, 2023 | 5.072 | 5.167 | 4.617 | 4.765 | 4,393,863 | -0.38(-7.44%) |
May 01, 2023 | 5.273 | 5.330 | 5.057 | 5.148 | 2,291,563 | -0.17(-3.24%) |
Apr 28, 2023 | 5.177 | 5.531 | 5.163 | 5.320 | 2,628,904 | +0.11(+2.02%) |
Apr 27, 2023 | 4.995 | 5.244 | 4.928 | 5.215 | 3,402,106 | +0.21(+4.21%) |
Apr 26, 2023 | 4.966 | 5.119 | 4.928 | 5.005 | 4,025,797 | +0.04(+0.77%) |
Apr 25, 2023 | 5.340 | 5.340 | 4.899 | 4.966 | 3,906,255 | -0.44(-8.14%) |
Apr 24, 2023 | 5.435 | 5.521 | 5.294 | 5.407 | 2,251,012 | -0.03(-0.53%) |
Apr 21, 2023 | 5.560 | 5.646 | 5.383 | 5.435 | 2,686,579 | -0.14(-2.57%) |
Apr 20, 2023 | 5.818 | 5.914 | 5.569 | 5.579 | 3,631,353 | -0.35(-5.97%) |
Apr 19, 2023 | 5.282 | 5.952 | 5.225 | 5.933 | 6,184,692 | +0.57(+10.71%) |
Apr 18, 2023 | 5.627 | 5.627 | 5.282 | 5.359 | 3,841,054 | -0.29(-5.08%) |
Apr 17, 2023 | 5.387 | 5.655 | 5.349 | 5.646 | 7,788,099 | +0.25(+4.61%) |
Apr 14, 2023 | 5.694 | 5.861 | 5.292 | 5.397 | 6,034,963 | -0.29(-5.05%) |
Apr 13, 2023 | 5.808 | 5.895 | 5.588 | 5.684 | 3,987,466 | -0.12(-2.14%) |
Apr 12, 2023 | 6.306 | 6.354 | 5.789 | 5.808 | 3,568,426 | -0.36(-5.89%) |
Apr 11, 2023 | 6.143 | 6.273 | 5.962 | 6.172 | 3,173,853 | +0.08(+1.26%) |
Apr 10, 2023 | 6.172 | 6.220 | 5.756 | 6.096 | 4,520,646 | -0.13(-2.15%) |
Apr 06, 2023 | 6.229 | 6.296 | 6.096 | 6.229 | 3,294,848 | +0.04(+0.62%) |
Apr 05, 2023 | 6.105 | 6.249 | 6.009 | 6.191 | 2,363,458 | +0.04(+0.62%) |
Apr 04, 2023 | 6.363 | 6.459 | 6.014 | 6.153 | 3,412,119 | -0.15(-2.43%) |