Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.550 | 3.760 | 3.550 | 3.670 | 194,740 | +0.13(+3.67%) |
Jun 29, 2023 | 3.420 | 3.560 | 3.350 | 3.540 | 178,232 | +0.09(+2.61%) |
Jun 28, 2023 | 3.480 | 3.720 | 3.380 | 3.450 | 266,461 | -0.23(-6.25%) |
Jun 27, 2023 | 3.570 | 3.740 | 3.560 | 3.680 | 119,819 | +0.11(+3.08%) |
Jun 26, 2023 | 3.630 | 3.750 | 3.480 | 3.570 | 329,674 | -0.03(-0.83%) |
Jun 23, 2023 | 3.900 | 4.070 | 3.600 | 3.600 | 4,430,114 | -0.34(-8.63%) |
Jun 22, 2023 | 3.900 | 4.040 | 3.862 | 3.940 | 197,181 | +0.04(+1.03%) |
Jun 21, 2023 | 3.690 | 3.970 | 3.690 | 3.900 | 403,036 | +0.09(+2.36%) |
Jun 20, 2023 | 4.010 | 4.010 | 3.640 | 3.810 | 315,159 | -0.23(-5.69%) |
Jun 16, 2023 | 4.080 | 4.320 | 4.040 | 4.040 | 154,923 | -0.13(-3.12%) |
Jun 15, 2023 | 4.200 | 4.327 | 4.090 | 4.170 | 113,312 | -0.07(-1.65%) |
Jun 14, 2023 | 4.320 | 4.510 | 4.220 | 4.240 | 104,874 | -0.09(-2.08%) |
Jun 13, 2023 | 4.490 | 4.690 | 4.300 | 4.330 | 126,076 | -0.20(-4.42%) |
Jun 12, 2023 | 4.500 | 4.580 | 4.440 | 4.530 | 66,153 | +0.02(+0.44%) |
Jun 09, 2023 | 4.610 | 4.660 | 4.440 | 4.510 | 78,704 | -0.11(-2.38%) |
Jun 08, 2023 | 4.750 | 4.890 | 4.620 | 4.620 | 91,226 | -0.07(-1.49%) |
Jun 07, 2023 | 4.830 | 4.930 | 4.650 | 4.690 | 55,666 | -0.06(-1.26%) |
Jun 06, 2023 | 4.700 | 4.930 | 4.660 | 4.750 | 91,379 | +0.01(+0.21%) |
Jun 05, 2023 | 4.700 | 4.810 | 4.690 | 4.740 | 56,481 | -0.09(-1.86%) |
Jun 02, 2023 | 4.880 | 5.010 | 4.710 | 4.830 | 163,582 | -0.02(-0.41%) |
Jun 01, 2023 | 4.570 | 4.910 | 4.570 | 4.850 | 112,606 | +0.28(+6.13%) |
May 31, 2023 | 4.370 | 4.740 | 4.370 | 4.570 | 102,306 | +0.21(+4.82%) |
May 30, 2023 | 4.320 | 4.460 | 4.206 | 4.360 | 90,525 | +0.04(+0.93%) |
May 26, 2023 | 4.470 | 4.510 | 4.240 | 4.320 | 103,474 | -0.14(-3.14%) |
May 25, 2023 | 4.940 | 4.940 | 4.430 | 4.460 | 141,276 | -0.41(-8.42%) |
May 24, 2023 | 5.000 | 5.060 | 4.790 | 4.870 | 76,733 | -0.13(-2.60%) |
May 23, 2023 | 4.900 | 5.060 | 4.840 | 5.000 | 155,051 | +0.16(+3.31%) |
May 22, 2023 | 4.790 | 4.920 | 4.580 | 4.840 | 82,737 | +0.05(+1.04%) |
May 19, 2023 | 4.680 | 5.005 | 4.640 | 4.790 | 194,122 | +0.05(+1.05%) |
May 18, 2023 | 4.970 | 4.970 | 4.635 | 4.740 | 269,617 | -0.29(-5.77%) |
May 17, 2023 | 5.010 | 5.060 | 4.940 | 5.030 | 193,058 | +0.05(+1.00%) |
May 16, 2023 | 5.110 | 5.110 | 4.870 | 4.980 | 144,221 | -0.10(-1.97%) |
May 15, 2023 | 4.940 | 5.320 | 4.940 | 5.080 | 97,342 | -0.02(-0.39%) |
May 12, 2023 | 5.120 | 5.230 | 4.980 | 5.100 | 67,337 | -0.02(-0.39%) |
May 11, 2023 | 5.240 | 5.400 | 5.070 | 5.120 | 81,160 | -0.10(-1.92%) |
May 10, 2023 | 5.240 | 5.320 | 5.060 | 5.220 | 62,010 | -0.06(-1.14%) |
May 09, 2023 | 5.370 | 5.370 | 5.070 | 5.280 | 95,819 | -0.03(-0.56%) |
May 08, 2023 | 5.230 | 5.490 | 5.170 | 5.310 | 122,597 | +0.00(+0.00%) |
May 05, 2023 | 5.000 | 5.460 | 4.980 | 5.310 | 133,236 | +0.14(+2.71%) |
May 04, 2023 | 5.010 | 5.180 | 5.000 | 5.170 | 357,881 | +0.21(+4.23%) |
May 03, 2023 | 4.930 | 5.020 | 4.790 | 4.960 | 121,003 | +0.16(+3.33%) |
May 02, 2023 | 4.790 | 4.870 | 4.630 | 4.800 | 100,956 | +0.00(+0.00%) |
May 01, 2023 | 4.930 | 4.930 | 4.710 | 4.800 | 73,468 | -0.01(-0.21%) |
Apr 28, 2023 | 4.520 | 4.850 | 4.520 | 4.810 | 148,199 | +0.26(+5.71%) |
Apr 27, 2023 | 4.450 | 4.630 | 4.410 | 4.550 | 71,717 | +0.11(+2.48%) |
Apr 26, 2023 | 4.280 | 4.460 | 4.280 | 4.440 | 76,089 | +0.03(+0.68%) |
Apr 25, 2023 | 4.410 | 4.480 | 4.150 | 4.410 | 172,508 | +0.00(+0.00%) |
Apr 24, 2023 | 4.530 | 4.549 | 4.360 | 4.410 | 128,645 | -0.21(-4.55%) |
Apr 21, 2023 | 4.590 | 4.640 | 4.360 | 4.620 | 144,216 | +0.00(+0.00%) |
Apr 20, 2023 | 4.640 | 4.720 | 4.620 | 4.620 | 63,102 | +0.00(+0.00%) |
Apr 19, 2023 | 4.600 | 4.730 | 4.515 | 4.620 | 77,173 | -0.08(-1.70%) |
Apr 18, 2023 | 4.590 | 4.830 | 4.562 | 4.700 | 92,845 | +0.09(+1.95%) |
Apr 17, 2023 | 4.820 | 4.825 | 4.510 | 4.610 | 250,959 | -0.11(-2.33%) |
Apr 14, 2023 | 5.170 | 5.170 | 4.510 | 4.720 | 311,762 | -0.45(-8.70%) |
Apr 13, 2023 | 5.140 | 5.200 | 5.030 | 5.170 | 144,541 | +0.07(+1.37%) |
Apr 12, 2023 | 5.010 | 5.160 | 4.840 | 5.100 | 135,611 | +0.15(+3.03%) |
Apr 11, 2023 | 4.990 | 5.020 | 4.790 | 4.950 | 192,936 | +0.05(+1.02%) |
Apr 10, 2023 | 4.870 | 4.930 | 4.760 | 4.900 | 191,066 | +0.06(+1.24%) |
Apr 06, 2023 | 4.700 | 4.880 | 4.600 | 4.840 | 114,023 | +0.10(+2.11%) |
Apr 05, 2023 | 4.750 | 4.800 | 4.600 | 4.740 | 144,634 | -0.01(-0.21%) |
Apr 04, 2023 | 4.750 | 4.770 | 4.640 | 4.750 | 141,002 | +0.05(+1.06%) |