Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.618 | 4.706 | 4.540 | 4.583 | 969,952 | +0.03(+0.58%) |
Jun 29, 2023 | 4.531 | 4.557 | 4.504 | 4.557 | 551,908 | +0.03(+0.58%) |
Jun 28, 2023 | 4.557 | 4.557 | 4.513 | 4.531 | 727,141 | -0.02(-0.39%) |
Jun 27, 2023 | 4.487 | 4.557 | 4.487 | 4.548 | 600,082 | +0.06(+1.37%) |
Jun 26, 2023 | 4.434 | 4.496 | 4.390 | 4.487 | 463,051 | +0.06(+1.39%) |
Jun 23, 2023 | 4.478 | 4.496 | 4.408 | 4.426 | 609,039 | -0.06(-1.37%) |
Jun 22, 2023 | 4.557 | 4.557 | 4.426 | 4.487 | 556,697 | -0.07(-1.54%) |
Jun 21, 2023 | 4.539 | 4.557 | 4.469 | 4.557 | 573,299 | +0.00(+0.00%) |
Jun 20, 2023 | 4.688 | 4.688 | 4.548 | 4.557 | 906,357 | -0.13(-2.80%) |
Jun 16, 2023 | 4.750 | 4.794 | 4.688 | 4.688 | 442,370 | -0.04(-0.93%) |
Jun 15, 2023 | 4.706 | 4.758 | 4.689 | 4.732 | 582,329 | +0.03(+0.55%) |
Jun 14, 2023 | 4.680 | 4.715 | 4.628 | 4.706 | 686,879 | +0.06(+1.31%) |
Jun 13, 2023 | 4.585 | 4.680 | 4.576 | 4.646 | 899,739 | +0.08(+1.71%) |
Jun 12, 2023 | 4.602 | 4.602 | 4.524 | 4.568 | 427,644 | +0.01(+0.19%) |
Jun 09, 2023 | 4.602 | 4.615 | 4.559 | 4.559 | 290,627 | -0.03(-0.75%) |
Jun 08, 2023 | 4.594 | 4.628 | 4.568 | 4.594 | 291,217 | +0.00(+0.00%) |
Jun 07, 2023 | 4.585 | 4.624 | 4.555 | 4.594 | 580,950 | +0.03(+0.76%) |
Jun 06, 2023 | 4.507 | 4.559 | 4.507 | 4.559 | 541,057 | +0.05(+1.15%) |
Jun 05, 2023 | 4.498 | 4.542 | 4.490 | 4.507 | 331,668 | +0.02(+0.39%) |
Jun 02, 2023 | 4.490 | 4.517 | 4.472 | 4.490 | 507,424 | +0.05(+1.17%) |
Jun 01, 2023 | 4.481 | 4.498 | 4.420 | 4.438 | 621,867 | -0.04(-0.97%) |
May 31, 2023 | 4.420 | 4.481 | 4.368 | 4.481 | 785,886 | +0.10(+2.17%) |
May 30, 2023 | 4.394 | 4.420 | 4.360 | 4.386 | 564,571 | +0.01(+0.20%) |
May 26, 2023 | 4.308 | 4.377 | 4.299 | 4.377 | 333,501 | +0.06(+1.41%) |
May 25, 2023 | 4.351 | 4.368 | 4.284 | 4.316 | 764,194 | -0.02(-0.40%) |
May 24, 2023 | 4.464 | 4.464 | 4.334 | 4.334 | 488,658 | -0.13(-2.91%) |
May 23, 2023 | 4.516 | 4.524 | 4.446 | 4.464 | 607,800 | -0.05(-1.15%) |
May 22, 2023 | 4.550 | 4.585 | 4.498 | 4.516 | 595,253 | -0.03(-0.76%) |
May 19, 2023 | 4.533 | 4.559 | 4.472 | 4.550 | 1,032,560 | +0.05(+1.16%) |
May 18, 2023 | 4.507 | 4.516 | 4.455 | 4.498 | 601,758 | -0.03(-0.76%) |
May 17, 2023 | 4.585 | 4.611 | 4.516 | 4.533 | 598,539 | -0.01(-0.19%) |
May 16, 2023 | 4.576 | 4.576 | 4.520 | 4.542 | 869,704 | -0.04(-0.93%) |
May 15, 2023 | 4.593 | 4.619 | 4.550 | 4.584 | 731,307 | +0.01(+0.19%) |
May 12, 2023 | 4.619 | 4.619 | 4.550 | 4.576 | 539,822 | -0.01(-0.19%) |
May 11, 2023 | 4.636 | 4.640 | 4.559 | 4.584 | 405,928 | -0.07(-1.47%) |
May 10, 2023 | 4.679 | 4.679 | 4.567 | 4.653 | 419,769 | +0.05(+1.12%) |
May 09, 2023 | 4.627 | 4.627 | 4.542 | 4.602 | 509,401 | +0.00(+0.00%) |
May 08, 2023 | 4.670 | 4.713 | 4.559 | 4.602 | 550,742 | +0.00(+0.00%) |
May 05, 2023 | 4.584 | 4.619 | 4.567 | 4.602 | 487,964 | +0.06(+1.32%) |
May 04, 2023 | 4.499 | 4.576 | 4.493 | 4.542 | 654,952 | -0.01(-0.19%) |
May 03, 2023 | 4.542 | 4.576 | 4.512 | 4.550 | 992,960 | +0.03(+0.76%) |
May 02, 2023 | 4.610 | 4.610 | 4.473 | 4.516 | 693,182 | -0.09(-1.86%) |
May 01, 2023 | 4.627 | 4.653 | 4.576 | 4.602 | 618,902 | -0.02(-0.37%) |
Apr 28, 2023 | 4.602 | 4.696 | 4.559 | 4.619 | 1,155,915 | +0.07(+1.51%) |
Apr 27, 2023 | 4.473 | 4.554 | 4.473 | 4.550 | 487,263 | +0.08(+1.72%) |
Apr 26, 2023 | 4.482 | 4.507 | 4.404 | 4.473 | 886,860 | +0.03(+0.77%) |
Apr 25, 2023 | 4.533 | 4.533 | 4.430 | 4.439 | 608,221 | -0.06(-1.33%) |
Apr 24, 2023 | 4.507 | 4.542 | 4.499 | 4.499 | 833,384 | -0.01(-0.19%) |
Apr 21, 2023 | 4.490 | 4.533 | 4.490 | 4.507 | 464,044 | +0.01(+0.19%) |
Apr 20, 2023 | 4.542 | 4.542 | 4.456 | 4.499 | 788,479 | -0.03(-0.57%) |
Apr 19, 2023 | 4.490 | 4.550 | 4.490 | 4.524 | 1,336,392 | -0.04(-0.94%) |
Apr 18, 2023 | 4.670 | 4.679 | 4.550 | 4.567 | 1,103,911 | -0.05(-1.11%) |
Apr 17, 2023 | 4.525 | 4.644 | 4.458 | 4.619 | 2,520,870 | +0.08(+1.87%) |
Apr 14, 2023 | 4.644 | 4.661 | 4.525 | 4.534 | 634,909 | -0.10(-2.19%) |
Apr 13, 2023 | 4.695 | 4.712 | 4.593 | 4.636 | 794,773 | -0.02(-0.36%) |
Apr 12, 2023 | 4.831 | 4.831 | 4.644 | 4.653 | 527,854 | -0.04(-0.90%) |
Apr 11, 2023 | 4.678 | 4.805 | 4.674 | 4.695 | 725,259 | +0.04(+0.91%) |
Apr 10, 2023 | 4.559 | 4.703 | 4.542 | 4.653 | 840,174 | +0.11(+2.43%) |
Apr 06, 2023 | 4.483 | 4.665 | 4.470 | 4.542 | 1,361,272 | +0.09(+2.10%) |
Apr 05, 2023 | 4.559 | 4.576 | 4.449 | 4.449 | 1,364,710 | -0.08(-1.87%) |
Apr 04, 2023 | 4.627 | 4.661 | 4.534 | 4.534 | 1,496,635 | +0.13(+2.88%) |