Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.330 | 3.365 | 3.303 | 3.312 | 532,501 | -0.04(-1.07%) |
Jun 29, 2023 | 3.321 | 3.365 | 3.312 | 3.348 | 287,891 | +0.03(+0.81%) |
Jun 28, 2023 | 3.356 | 3.383 | 3.294 | 3.321 | 516,723 | -0.07(-2.12%) |
Jun 27, 2023 | 3.383 | 3.410 | 3.365 | 3.392 | 309,202 | +0.00(+0.00%) |
Jun 26, 2023 | 3.383 | 3.406 | 3.356 | 3.392 | 268,383 | +0.02(+0.53%) |
Jun 23, 2023 | 3.356 | 3.401 | 3.330 | 3.374 | 252,411 | -0.03(-0.79%) |
Jun 22, 2023 | 3.383 | 3.424 | 3.365 | 3.401 | 182,770 | +0.01(+0.26%) |
Jun 21, 2023 | 3.348 | 3.428 | 3.348 | 3.392 | 318,243 | -0.01(-0.26%) |
Jun 20, 2023 | 3.482 | 3.482 | 3.341 | 3.401 | 479,981 | -0.10(-2.82%) |
Jun 16, 2023 | 3.455 | 3.500 | 3.424 | 3.500 | 640,925 | +0.05(+1.56%) |
Jun 15, 2023 | 3.348 | 3.446 | 3.348 | 3.446 | 515,971 | +0.08(+2.40%) |
Jun 14, 2023 | 3.285 | 3.401 | 3.285 | 3.365 | 574,396 | +0.07(+2.18%) |
Jun 13, 2023 | 3.240 | 3.294 | 3.213 | 3.294 | 566,659 | +0.05(+1.66%) |
Jun 12, 2023 | 3.365 | 3.401 | 3.222 | 3.240 | 1,169,899 | -0.15(-4.50%) |
Jun 09, 2023 | 3.509 | 3.518 | 3.374 | 3.392 | 1,008,420 | -0.17(-4.79%) |
Jun 08, 2023 | 3.572 | 3.597 | 3.476 | 3.563 | 1,279,850 | +0.03(+0.98%) |
Jun 07, 2023 | 3.494 | 3.563 | 3.416 | 3.528 | 1,014,928 | +0.03(+0.74%) |
Jun 06, 2023 | 3.468 | 3.515 | 3.364 | 3.502 | 837,159 | +0.04(+1.25%) |
Jun 05, 2023 | 3.442 | 3.468 | 3.364 | 3.459 | 801,015 | +0.09(+2.56%) |
Jun 02, 2023 | 3.312 | 3.386 | 3.278 | 3.373 | 640,558 | +0.09(+2.63%) |
Jun 01, 2023 | 3.208 | 3.303 | 3.191 | 3.286 | 433,175 | +0.10(+3.26%) |
May 31, 2023 | 3.269 | 3.278 | 3.156 | 3.182 | 563,134 | -0.09(-2.65%) |
May 30, 2023 | 3.269 | 3.338 | 3.208 | 3.269 | 573,747 | +0.00(+0.00%) |
May 26, 2023 | 3.226 | 3.303 | 3.200 | 3.269 | 830,478 | +0.17(+5.59%) |
May 25, 2023 | 3.191 | 3.200 | 3.061 | 3.096 | 584,568 | -0.10(-3.24%) |
May 24, 2023 | 3.243 | 3.243 | 3.182 | 3.200 | 300,666 | -0.06(-1.86%) |
May 23, 2023 | 3.200 | 3.260 | 3.187 | 3.260 | 429,017 | +0.09(+2.72%) |
May 22, 2023 | 3.208 | 3.234 | 3.165 | 3.174 | 432,179 | -0.03(-1.08%) |
May 19, 2023 | 3.200 | 3.258 | 3.174 | 3.208 | 330,732 | +0.00(+0.00%) |
May 18, 2023 | 3.234 | 3.234 | 3.165 | 3.208 | 323,192 | -0.03(-0.80%) |
May 17, 2023 | 3.191 | 3.234 | 3.156 | 3.234 | 253,575 | +0.06(+1.91%) |
May 16, 2023 | 3.182 | 3.260 | 3.174 | 3.174 | 283,922 | -0.01(-0.27%) |
May 15, 2023 | 3.156 | 3.191 | 3.135 | 3.182 | 314,718 | +0.03(+1.10%) |
May 12, 2023 | 3.191 | 3.260 | 3.135 | 3.148 | 283,169 | -0.06(-1.89%) |
May 11, 2023 | 3.208 | 3.260 | 3.174 | 3.208 | 288,060 | -0.01(-0.27%) |
May 10, 2023 | 3.234 | 3.243 | 3.191 | 3.217 | 269,933 | +0.00(+0.00%) |
May 09, 2023 | 3.182 | 3.243 | 3.174 | 3.217 | 251,812 | +0.01(+0.27%) |
May 08, 2023 | 3.243 | 3.312 | 3.195 | 3.208 | 475,219 | -0.03(-1.07%) |
May 05, 2023 | 3.070 | 3.295 | 3.070 | 3.243 | 644,044 | +0.21(+6.84%) |
May 04, 2023 | 3.122 | 3.174 | 3.027 | 3.035 | 726,767 | -0.10(-3.31%) |
May 03, 2023 | 3.217 | 3.234 | 3.131 | 3.139 | 424,086 | -0.08(-2.42%) |
May 02, 2023 | 3.329 | 3.338 | 3.208 | 3.217 | 607,516 | -0.11(-3.38%) |
May 01, 2023 | 3.416 | 3.446 | 3.329 | 3.329 | 540,387 | -0.10(-2.78%) |
Apr 28, 2023 | 3.407 | 3.468 | 3.407 | 3.425 | 333,805 | +0.00(+0.00%) |
Apr 27, 2023 | 3.433 | 3.494 | 3.399 | 3.425 | 375,220 | +0.01(+0.25%) |
Apr 26, 2023 | 3.511 | 3.554 | 3.407 | 3.416 | 429,937 | -0.10(-2.71%) |
Apr 25, 2023 | 3.589 | 3.589 | 3.476 | 3.511 | 429,485 | -0.09(-2.40%) |
Apr 24, 2023 | 3.494 | 3.597 | 3.485 | 3.597 | 470,891 | +0.11(+3.23%) |
Apr 21, 2023 | 3.459 | 3.546 | 3.425 | 3.485 | 411,869 | +0.03(+0.75%) |
Apr 20, 2023 | 3.589 | 3.589 | 3.433 | 3.459 | 416,078 | -0.10(-2.68%) |
Apr 19, 2023 | 3.546 | 3.571 | 3.485 | 3.554 | 468,649 | +0.01(+0.24%) |
Apr 18, 2023 | 3.546 | 3.597 | 3.528 | 3.546 | 477,272 | +0.01(+0.24%) |
Apr 17, 2023 | 3.615 | 3.641 | 3.520 | 3.537 | 893,783 | -0.07(-1.92%) |
Apr 14, 2023 | 3.546 | 3.606 | 3.502 | 3.606 | 440,544 | +0.06(+1.71%) |
Apr 13, 2023 | 3.554 | 3.610 | 3.546 | 3.546 | 715,754 | +0.02(+0.49%) |
Apr 12, 2023 | 3.520 | 3.546 | 3.485 | 3.528 | 394,710 | +0.05(+1.49%) |
Apr 11, 2023 | 3.425 | 3.517 | 3.399 | 3.476 | 551,740 | +0.06(+1.77%) |
Apr 10, 2023 | 3.295 | 3.429 | 3.286 | 3.416 | 574,056 | +0.12(+3.67%) |
Apr 06, 2023 | 3.338 | 3.350 | 3.286 | 3.295 | 406,760 | -0.06(-1.80%) |
Apr 05, 2023 | 3.364 | 3.368 | 3.303 | 3.355 | 667,491 | -0.01(-0.26%) |
Apr 04, 2023 | 3.416 | 3.433 | 3.299 | 3.364 | 474,444 | +0.02(+0.52%) |