Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.990 | 5.060 | 4.910 | 5.000 | 3,205,031 | +0.05(+1.01%) |
Jun 29, 2023 | 4.910 | 4.985 | 4.870 | 4.950 | 2,653,049 | +0.05(+1.02%) |
Jun 28, 2023 | 4.960 | 4.960 | 4.830 | 4.900 | 2,527,208 | -0.11(-2.20%) |
Jun 27, 2023 | 4.920 | 5.040 | 4.890 | 5.010 | 1,452,511 | +0.11(+2.24%) |
Jun 26, 2023 | 4.960 | 5.050 | 4.890 | 4.900 | 2,256,445 | -0.06(-1.21%) |
Jun 23, 2023 | 4.890 | 4.990 | 4.850 | 4.960 | 7,295,162 | -0.01(-0.20%) |
Jun 22, 2023 | 5.040 | 5.045 | 4.880 | 4.970 | 4,027,197 | -0.08(-1.58%) |
Jun 21, 2023 | 5.120 | 5.130 | 5.040 | 5.050 | 2,454,549 | -0.05(-0.98%) |
Jun 20, 2023 | 5.070 | 5.130 | 5.030 | 5.100 | 4,619,853 | +0.03(+0.59%) |
Jun 16, 2023 | 5.370 | 5.370 | 5.015 | 5.070 | 13,580,392 | -0.23(-4.34%) |
Jun 15, 2023 | 5.240 | 5.300 | 5.200 | 5.300 | 3,188,421 | +0.06(+1.15%) |
Jun 14, 2023 | 5.490 | 5.540 | 5.230 | 5.240 | 4,513,353 | -0.25(-4.55%) |
Jun 13, 2023 | 5.500 | 5.560 | 5.430 | 5.490 | 2,666,936 | +0.00(+0.00%) |
Jun 12, 2023 | 5.650 | 5.685 | 5.420 | 5.490 | 3,535,403 | -0.21(-3.68%) |
Jun 09, 2023 | 5.820 | 5.850 | 5.690 | 5.700 | 1,647,619 | -0.14(-2.40%) |
Jun 08, 2023 | 5.790 | 5.900 | 5.780 | 5.840 | 4,046,258 | +0.01(+0.17%) |
Jun 07, 2023 | 5.560 | 5.850 | 5.560 | 5.830 | 5,098,608 | +0.28(+5.05%) |
Jun 06, 2023 | 5.390 | 5.560 | 5.370 | 5.550 | 2,332,544 | +0.17(+3.16%) |
Jun 05, 2023 | 5.580 | 5.600 | 5.370 | 5.380 | 2,635,030 | -0.27(-4.78%) |
Jun 02, 2023 | 5.480 | 5.670 | 5.460 | 5.650 | 2,535,591 | +0.25(+4.63%) |
Jun 01, 2023 | 5.390 | 5.465 | 5.380 | 5.400 | 1,897,510 | +0.05(+0.93%) |
May 31, 2023 | 5.590 | 5.660 | 5.275 | 5.350 | 4,235,000 | -0.31(-5.48%) |
May 30, 2023 | 5.680 | 5.710 | 5.610 | 5.660 | 1,647,979 | -0.01(-0.18%) |
May 26, 2023 | 5.660 | 5.690 | 5.590 | 5.670 | 1,797,280 | +0.01(+0.18%) |
May 25, 2023 | 5.460 | 5.660 | 5.440 | 5.660 | 3,619,386 | +0.18(+3.28%) |
May 24, 2023 | 5.410 | 5.540 | 5.400 | 5.480 | 3,277,990 | -0.02(-0.36%) |
May 23, 2023 | 5.450 | 5.640 | 5.450 | 5.500 | 2,113,214 | +0.01(+0.18%) |
May 22, 2023 | 5.650 | 5.665 | 5.480 | 5.490 | 1,791,298 | -0.14(-2.49%) |
May 19, 2023 | 5.760 | 5.820 | 5.590 | 5.630 | 3,738,844 | -0.07(-1.23%) |
May 18, 2023 | 5.510 | 5.710 | 5.510 | 5.700 | 4,115,327 | +0.17(+3.07%) |
May 17, 2023 | 5.500 | 5.585 | 5.420 | 5.530 | 4,935,172 | +0.09(+1.65%) |
May 16, 2023 | 5.430 | 5.525 | 5.430 | 5.440 | 3,650,440 | -0.04(-0.73%) |
May 15, 2023 | 5.310 | 5.500 | 5.310 | 5.480 | 3,092,998 | +0.17(+3.20%) |
May 12, 2023 | 5.290 | 5.400 | 5.255 | 5.310 | 3,255,750 | +0.06(+1.14%) |
May 11, 2023 | 5.200 | 5.340 | 5.180 | 5.250 | 4,822,033 | -0.01(-0.19%) |
May 10, 2023 | 5.290 | 5.310 | 5.125 | 5.260 | 5,418,921 | +0.01(+0.19%) |
May 09, 2023 | 5.160 | 5.340 | 5.160 | 5.250 | 5,661,694 | +0.02(+0.38%) |
May 08, 2023 | 5.040 | 5.265 | 5.020 | 5.230 | 6,295,994 | +0.25(+5.02%) |
May 05, 2023 | 4.900 | 5.060 | 4.840 | 4.980 | 5,147,425 | +0.25(+5.29%) |
May 04, 2023 | 5.260 | 5.260 | 4.510 | 4.730 | 7,150,251 | -0.74(-13.53%) |
May 03, 2023 | 5.540 | 5.655 | 5.430 | 5.470 | 2,874,083 | +0.00(+0.00%) |
May 02, 2023 | 5.710 | 5.725 | 5.360 | 5.470 | 2,919,422 | -0.28(-4.87%) |
May 01, 2023 | 5.750 | 5.860 | 5.740 | 5.750 | 1,805,625 | -0.06(-1.03%) |
Apr 28, 2023 | 5.510 | 5.860 | 5.495 | 5.810 | 3,573,453 | +0.26(+4.68%) |
Apr 27, 2023 | 5.530 | 5.640 | 5.490 | 5.550 | 2,647,648 | +0.05(+0.91%) |
Apr 26, 2023 | 5.710 | 5.770 | 5.460 | 5.500 | 5,739,056 | -0.26(-4.51%) |
Apr 25, 2023 | 5.910 | 5.970 | 5.760 | 5.760 | 2,230,555 | -0.22(-3.68%) |
Apr 24, 2023 | 5.970 | 6.075 | 5.950 | 5.980 | 1,805,899 | -0.01(-0.17%) |
Apr 21, 2023 | 6.040 | 6.060 | 5.940 | 5.990 | 2,381,670 | -0.06(-0.99%) |
Apr 20, 2023 | 6.160 | 6.175 | 6.020 | 6.050 | 3,140,784 | -0.15(-2.42%) |
Apr 19, 2023 | 6.190 | 6.250 | 6.140 | 6.200 | 3,938,061 | +0.02(+0.32%) |
Apr 18, 2023 | 6.200 | 6.290 | 6.165 | 6.180 | 4,146,702 | +0.00(+0.00%) |
Apr 17, 2023 | 6.110 | 6.200 | 6.050 | 6.180 | 3,179,549 | +0.04(+0.65%) |
Apr 14, 2023 | 5.990 | 6.170 | 5.960 | 6.140 | 5,983,565 | +0.22(+3.72%) |
Apr 13, 2023 | 5.880 | 6.000 | 5.880 | 5.920 | 4,498,247 | +0.05(+0.85%) |
Apr 12, 2023 | 5.790 | 5.935 | 5.790 | 5.870 | 5,510,082 | +0.09(+1.56%) |
Apr 11, 2023 | 5.600 | 5.840 | 5.600 | 5.780 | 4,805,133 | +0.22(+3.96%) |
Apr 10, 2023 | 5.380 | 5.585 | 5.375 | 5.560 | 4,687,249 | +0.17(+3.15%) |
Apr 06, 2023 | 5.160 | 5.395 | 5.120 | 5.390 | 4,495,261 | +0.23(+4.46%) |
Apr 05, 2023 | 4.970 | 5.190 | 4.970 | 5.160 | 3,846,754 | +0.11(+2.18%) |
Apr 04, 2023 | 5.120 | 5.155 | 4.970 | 5.050 | 4,586,575 | -0.04(-0.79%) |