Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.670 | 3.760 | 3.545 | 3.600 | 319,271 | -0.02(-0.55%) |
Jun 29, 2023 | 3.360 | 3.620 | 3.360 | 3.620 | 259,913 | +0.27(+8.06%) |
Jun 28, 2023 | 3.350 | 3.355 | 3.260 | 3.350 | 218,467 | -0.01(-0.30%) |
Jun 27, 2023 | 3.400 | 3.460 | 3.250 | 3.360 | 322,906 | -0.04(-1.18%) |
Jun 26, 2023 | 3.220 | 3.610 | 3.220 | 3.400 | 517,246 | +0.17(+5.26%) |
Jun 23, 2023 | 3.050 | 3.270 | 3.050 | 3.230 | 4,906,718 | +0.13(+4.19%) |
Jun 22, 2023 | 3.090 | 3.130 | 2.960 | 3.100 | 397,433 | +0.00(+0.00%) |
Jun 21, 2023 | 3.360 | 3.360 | 3.090 | 3.100 | 391,280 | -0.26(-7.74%) |
Jun 20, 2023 | 3.420 | 3.460 | 3.221 | 3.360 | 496,789 | -0.17(-4.82%) |
Jun 16, 2023 | 3.660 | 3.660 | 3.440 | 3.530 | 796,280 | -0.09(-2.49%) |
Jun 15, 2023 | 3.600 | 3.650 | 3.560 | 3.620 | 359,416 | -0.01(-0.28%) |
Jun 14, 2023 | 3.670 | 3.670 | 3.545 | 3.630 | 349,704 | -0.05(-1.36%) |
Jun 13, 2023 | 3.390 | 3.690 | 3.390 | 3.680 | 402,709 | +0.29(+8.55%) |
Jun 12, 2023 | 3.300 | 3.405 | 3.280 | 3.390 | 225,018 | +0.07(+2.11%) |
Jun 09, 2023 | 3.270 | 3.360 | 3.250 | 3.320 | 252,137 | +0.07(+2.15%) |
Jun 08, 2023 | 3.400 | 3.429 | 3.250 | 3.250 | 414,256 | -0.17(-4.97%) |
Jun 07, 2023 | 3.350 | 3.440 | 3.330 | 3.420 | 279,405 | +0.08(+2.40%) |
Jun 06, 2023 | 3.180 | 3.460 | 3.120 | 3.340 | 322,758 | +0.15(+4.70%) |
Jun 05, 2023 | 3.270 | 3.270 | 3.100 | 3.190 | 208,222 | -0.09(-2.74%) |
Jun 02, 2023 | 3.080 | 3.315 | 3.070 | 3.280 | 374,470 | +0.28(+9.33%) |
Jun 01, 2023 | 2.820 | 3.020 | 2.725 | 3.000 | 425,086 | +0.19(+6.76%) |
May 31, 2023 | 2.880 | 2.950 | 2.770 | 2.810 | 985,346 | -0.08(-2.77%) |
May 30, 2023 | 2.910 | 3.000 | 2.865 | 2.890 | 251,562 | +0.03(+1.05%) |
May 26, 2023 | 2.870 | 2.947 | 2.835 | 2.860 | 410,402 | -0.04(-1.38%) |
May 25, 2023 | 3.000 | 3.000 | 2.875 | 2.900 | 235,912 | -0.09(-3.01%) |
May 24, 2023 | 3.250 | 3.285 | 2.990 | 2.990 | 242,302 | -0.30(-9.12%) |
May 23, 2023 | 3.290 | 3.440 | 3.280 | 3.290 | 355,979 | -0.01(-0.30%) |
May 22, 2023 | 3.160 | 3.380 | 3.150 | 3.300 | 413,178 | +0.14(+4.43%) |
May 19, 2023 | 3.190 | 3.225 | 3.091 | 3.160 | 349,021 | +0.01(+0.32%) |
May 18, 2023 | 2.980 | 3.190 | 2.930 | 3.150 | 558,946 | +0.20(+6.78%) |
May 17, 2023 | 2.860 | 2.995 | 2.820 | 2.950 | 479,987 | +0.10(+3.51%) |
May 16, 2023 | 2.940 | 2.955 | 2.780 | 2.850 | 442,069 | -0.09(-3.06%) |
May 15, 2023 | 2.890 | 3.005 | 2.880 | 2.940 | 456,030 | +0.05(+1.73%) |
May 12, 2023 | 3.020 | 3.050 | 2.885 | 2.890 | 378,727 | -0.15(-4.93%) |
May 11, 2023 | 3.100 | 3.155 | 3.040 | 3.040 | 353,340 | -0.10(-3.18%) |
May 10, 2023 | 3.230 | 3.315 | 3.105 | 3.140 | 334,781 | -0.09(-2.79%) |
May 09, 2023 | 3.440 | 3.445 | 3.020 | 3.230 | 618,884 | -0.19(-5.56%) |
May 08, 2023 | 3.650 | 3.730 | 3.420 | 3.420 | 446,477 | -0.26(-7.07%) |
May 05, 2023 | 3.770 | 3.850 | 3.630 | 3.680 | 701,517 | +0.17(+4.84%) |
May 04, 2023 | 3.570 | 3.639 | 3.460 | 3.510 | 353,689 | -0.10(-2.77%) |
May 03, 2023 | 3.620 | 3.710 | 3.570 | 3.610 | 288,816 | -0.02(-0.55%) |
May 02, 2023 | 3.820 | 3.830 | 3.575 | 3.630 | 347,369 | -0.19(-4.97%) |
May 01, 2023 | 3.670 | 3.830 | 3.640 | 3.820 | 399,935 | +0.15(+4.09%) |
Apr 28, 2023 | 3.440 | 3.740 | 3.370 | 3.670 | 538,231 | +0.23(+6.69%) |
Apr 27, 2023 | 3.480 | 3.520 | 3.430 | 3.440 | 472,238 | -0.04(-1.15%) |
Apr 26, 2023 | 3.520 | 3.585 | 3.440 | 3.480 | 284,566 | -0.02(-0.57%) |
Apr 25, 2023 | 3.590 | 3.650 | 3.480 | 3.500 | 362,525 | -0.15(-4.11%) |
Apr 24, 2023 | 3.700 | 3.740 | 3.620 | 3.650 | 395,184 | -0.05(-1.35%) |
Apr 21, 2023 | 3.730 | 3.800 | 3.670 | 3.700 | 311,620 | -0.03(-0.80%) |
Apr 20, 2023 | 3.790 | 3.835 | 3.635 | 3.730 | 395,820 | -0.10(-2.61%) |
Apr 19, 2023 | 3.830 | 3.940 | 3.780 | 3.830 | 365,003 | -0.04(-1.03%) |
Apr 18, 2023 | 3.910 | 3.980 | 3.805 | 3.870 | 235,825 | -0.02(-0.51%) |
Apr 17, 2023 | 3.840 | 3.915 | 3.750 | 3.890 | 465,260 | +0.08(+2.10%) |
Apr 14, 2023 | 3.970 | 3.995 | 3.745 | 3.810 | 331,545 | -0.17(-4.27%) |
Apr 13, 2023 | 3.880 | 4.075 | 3.870 | 3.980 | 355,400 | +0.13(+3.38%) |
Apr 12, 2023 | 4.060 | 4.120 | 3.850 | 3.850 | 300,603 | -0.15(-3.75%) |
Apr 11, 2023 | 4.050 | 4.120 | 3.950 | 4.000 | 326,493 | -0.02(-0.50%) |
Apr 10, 2023 | 4.060 | 4.120 | 3.955 | 4.020 | 292,438 | -0.07(-1.71%) |
Apr 06, 2023 | 3.990 | 4.110 | 3.880 | 4.090 | 379,020 | +0.10(+2.51%) |
Apr 05, 2023 | 4.040 | 4.130 | 3.970 | 3.990 | 270,428 | -0.10(-2.44%) |
Apr 04, 2023 | 4.090 | 4.180 | 3.995 | 4.090 | 395,561 | -0.02(-0.49%) |