Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.390 | 3.440 | 3.350 | 3.430 | 10,685,109 | +0.04(+1.18%) |
Jun 29, 2023 | 3.230 | 3.390 | 3.220 | 3.390 | 9,935,261 | +0.14(+4.31%) |
Jun 28, 2023 | 3.250 | 3.280 | 3.210 | 3.250 | 12,090,063 | -0.02(-0.61%) |
Jun 27, 2023 | 3.230 | 3.360 | 3.220 | 3.270 | 11,002,469 | +0.07(+2.19%) |
Jun 26, 2023 | 3.190 | 3.300 | 3.140 | 3.200 | 11,121,670 | +0.00(+0.00%) |
Jun 23, 2023 | 3.270 | 3.280 | 3.150 | 3.200 | 19,439,648 | -0.13(-3.90%) |
Jun 22, 2023 | 3.400 | 3.410 | 3.320 | 3.330 | 7,500,868 | -0.06(-1.77%) |
Jun 21, 2023 | 3.370 | 3.410 | 3.310 | 3.390 | 12,386,054 | +0.01(+0.30%) |
Jun 20, 2023 | 3.510 | 3.520 | 3.340 | 3.380 | 15,719,819 | -0.04(-1.17%) |
Jun 16, 2023 | 3.450 | 3.490 | 3.400 | 3.420 | 23,693,768 | -0.02(-0.58%) |
Jun 15, 2023 | 3.380 | 3.500 | 3.360 | 3.440 | 12,059,696 | +0.04(+1.18%) |
Jun 14, 2023 | 3.500 | 3.500 | 3.320 | 3.400 | 14,022,171 | -0.05(-1.45%) |
Jun 13, 2023 | 3.460 | 3.580 | 3.400 | 3.450 | 27,006,998 | +0.01(+0.29%) |
Jun 12, 2023 | 3.410 | 3.490 | 3.400 | 3.440 | 10,300,614 | +0.00(+0.00%) |
Jun 09, 2023 | 3.390 | 3.500 | 3.370 | 3.440 | 22,897,760 | +0.04(+1.18%) |
Jun 08, 2023 | 3.200 | 3.400 | 3.170 | 3.400 | 14,568,390 | +0.16(+4.94%) |
Jun 07, 2023 | 3.200 | 3.270 | 3.170 | 3.240 | 10,612,458 | +0.01(+0.31%) |
Jun 06, 2023 | 3.100 | 3.250 | 3.090 | 3.230 | 13,026,465 | +0.12(+3.86%) |
Jun 05, 2023 | 3.010 | 3.130 | 3.010 | 3.110 | 10,557,604 | +0.09(+2.98%) |
Jun 02, 2023 | 3.020 | 3.060 | 3.000 | 3.020 | 8,372,559 | +0.04(+1.34%) |
Jun 01, 2023 | 2.970 | 3.000 | 2.880 | 2.980 | 16,150,507 | +0.00(+0.00%) |
May 31, 2023 | 2.910 | 3.010 | 2.850 | 2.980 | 96,852,816 | +0.06(+2.05%) |
May 30, 2023 | 3.070 | 3.105 | 2.880 | 2.920 | 20,839,984 | -0.12(-3.95%) |
May 26, 2023 | 3.000 | 3.100 | 2.970 | 3.040 | 12,482,366 | +0.04(+1.33%) |
May 25, 2023 | 3.010 | 3.075 | 2.950 | 3.000 | 18,251,832 | -0.05(-1.64%) |
May 24, 2023 | 2.940 | 3.080 | 2.930 | 3.050 | 17,344,300 | +0.04(+1.33%) |
May 23, 2023 | 3.030 | 3.125 | 2.950 | 3.010 | 20,443,540 | -0.05(-1.63%) |
May 22, 2023 | 2.800 | 3.100 | 2.760 | 3.060 | 37,353,668 | +0.31(+11.07%) |
May 19, 2023 | 2.850 | 2.980 | 2.750 | 2.755 | 37,201,224 | +0.01(+0.36%) |
May 18, 2023 | 3.110 | 3.130 | 2.670 | 2.745 | 79,549,096 | -0.48(-14.75%) |
May 17, 2023 | 3.110 | 3.230 | 3.100 | 3.220 | 18,110,154 | +0.06(+1.90%) |
May 16, 2023 | 3.230 | 3.265 | 3.130 | 3.160 | 16,906,864 | -0.12(-3.66%) |
May 15, 2023 | 3.140 | 3.300 | 3.120 | 3.280 | 12,088,043 | +0.11(+3.47%) |
May 12, 2023 | 3.220 | 3.280 | 3.110 | 3.170 | 13,076,618 | -0.04(-1.25%) |
May 11, 2023 | 3.210 | 3.280 | 3.180 | 3.210 | 20,299,084 | +0.02(+0.63%) |
May 10, 2023 | 3.250 | 3.290 | 3.140 | 3.190 | 12,073,066 | +0.00(+0.00%) |
May 09, 2023 | 3.330 | 3.330 | 3.170 | 3.190 | 23,461,724 | -0.15(-4.49%) |
May 08, 2023 | 3.050 | 3.400 | 3.050 | 3.340 | 29,894,540 | +0.32(+10.60%) |
May 05, 2023 | 3.000 | 3.090 | 2.985 | 3.020 | 10,098,789 | +0.04(+1.34%) |
May 04, 2023 | 2.860 | 2.980 | 2.850 | 2.980 | 9,284,781 | +0.11(+3.83%) |
May 03, 2023 | 2.920 | 2.980 | 2.850 | 2.870 | 13,467,365 | -0.07(-2.38%) |
May 02, 2023 | 2.970 | 3.000 | 2.900 | 2.940 | 8,587,527 | +0.00(+0.00%) |
May 01, 2023 | 2.910 | 2.955 | 2.880 | 2.940 | 4,495,580 | +0.03(+1.03%) |
Apr 28, 2023 | 2.770 | 2.965 | 2.765 | 2.910 | 11,320,921 | +0.12(+4.30%) |
Apr 27, 2023 | 2.800 | 2.800 | 2.730 | 2.790 | 12,274,267 | +0.03(+1.09%) |
Apr 26, 2023 | 2.830 | 2.835 | 2.730 | 2.760 | 13,862,600 | -0.01(-0.36%) |
Apr 25, 2023 | 2.890 | 2.890 | 2.760 | 2.770 | 10,240,298 | -0.15(-5.14%) |
Apr 24, 2023 | 2.960 | 2.990 | 2.920 | 2.920 | 5,058,746 | -0.01(-0.34%) |
Apr 21, 2023 | 3.040 | 3.040 | 2.880 | 2.930 | 17,314,804 | -0.08(-2.66%) |
Apr 20, 2023 | 3.020 | 3.095 | 2.980 | 3.010 | 9,752,120 | -0.04(-1.31%) |
Apr 19, 2023 | 2.960 | 3.079 | 2.915 | 3.050 | 12,175,006 | +0.06(+2.01%) |
Apr 18, 2023 | 3.000 | 3.050 | 2.930 | 2.990 | 13,744,335 | +0.02(+0.67%) |
Apr 17, 2023 | 2.970 | 3.010 | 2.940 | 2.970 | 8,299,313 | +0.03(+1.12%) |
Apr 14, 2023 | 3.010 | 3.030 | 2.880 | 2.937 | 13,299,462 | -0.08(-2.74%) |
Apr 13, 2023 | 3.050 | 3.100 | 3.010 | 3.020 | 8,418,571 | +0.03(+1.00%) |
Apr 12, 2023 | 3.010 | 3.090 | 2.960 | 2.990 | 15,151,928 | +0.01(+0.34%) |
Apr 11, 2023 | 3.060 | 3.110 | 2.950 | 2.980 | 13,224,224 | -0.08(-2.61%) |
Apr 10, 2023 | 3.000 | 3.110 | 2.990 | 3.060 | 7,266,758 | +0.03(+0.99%) |
Apr 06, 2023 | 3.080 | 3.095 | 2.980 | 3.030 | 16,310,909 | -0.09(-2.88%) |
Apr 05, 2023 | 3.150 | 3.280 | 3.030 | 3.120 | 12,059,348 | -0.04(-1.27%) |
Apr 04, 2023 | 3.140 | 3.260 | 3.130 | 3.160 | 22,436,904 | +0.07(+2.27%) |