Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.750 | 3.760 | 3.530 | 3.650 | 111,400 | +0.05(+1.39%) |
Jun 29, 2023 | 3.580 | 3.760 | 3.520 | 3.600 | 31,647 | +0.04(+1.12%) |
Jun 28, 2023 | 3.550 | 3.770 | 3.510 | 3.560 | 48,129 | +0.04(+1.14%) |
Jun 27, 2023 | 3.860 | 3.860 | 3.520 | 3.520 | 59,027 | -0.30(-7.88%) |
Jun 26, 2023 | 3.610 | 3.900 | 3.610 | 3.821 | 108,420 | +0.22(+6.14%) |
Jun 23, 2023 | 3.710 | 3.740 | 3.570 | 3.600 | 92,237 | -0.17(-4.51%) |
Jun 22, 2023 | 4.190 | 4.190 | 3.451 | 3.770 | 1,411,283 | -0.16(-4.07%) |
Jun 21, 2023 | 4.110 | 4.110 | 3.810 | 3.930 | 20,092 | -0.18(-4.38%) |
Jun 20, 2023 | 3.780 | 4.230 | 3.750 | 4.110 | 49,160 | +0.29(+7.59%) |
Jun 16, 2023 | 3.950 | 4.060 | 3.800 | 3.820 | 34,571 | -0.17(-4.26%) |
Jun 15, 2023 | 3.830 | 4.000 | 3.800 | 3.990 | 51,043 | +0.12(+3.10%) |
Jun 14, 2023 | 3.920 | 3.930 | 3.813 | 3.870 | 22,444 | -0.05(-1.28%) |
Jun 13, 2023 | 3.820 | 4.000 | 3.800 | 3.920 | 36,772 | +0.08(+2.08%) |
Jun 12, 2023 | 3.820 | 3.920 | 3.750 | 3.840 | 41,514 | +0.06(+1.59%) |
Jun 09, 2023 | 3.800 | 3.890 | 3.700 | 3.780 | 47,760 | -0.06(-1.56%) |
Jun 08, 2023 | 4.060 | 4.220 | 3.720 | 3.840 | 105,861 | -0.23(-5.65%) |
Jun 07, 2023 | 4.065 | 4.215 | 4.002 | 4.070 | 22,331 | -0.08(-2.05%) |
Jun 06, 2023 | 4.090 | 4.195 | 4.020 | 4.155 | 81,427 | +0.00(+0.12%) |
Jun 05, 2023 | 4.200 | 4.255 | 4.050 | 4.150 | 45,981 | -0.05(-1.19%) |
Jun 02, 2023 | 4.200 | 4.260 | 4.044 | 4.200 | 29,534 | +0.00(+0.00%) |
Jun 01, 2023 | 3.820 | 4.250 | 3.820 | 4.200 | 109,075 | +0.20(+5.00%) |
May 31, 2023 | 3.600 | 4.099 | 3.600 | 4.000 | 157,199 | +0.28(+7.53%) |
May 30, 2023 | 3.870 | 3.899 | 3.590 | 3.720 | 42,573 | -0.19(-4.86%) |
May 26, 2023 | 4.000 | 4.000 | 3.800 | 3.910 | 8,420 | -0.03(-0.76%) |
May 25, 2023 | 3.900 | 3.940 | 3.710 | 3.940 | 26,636 | +0.02(+0.51%) |
May 24, 2023 | 3.910 | 3.990 | 3.720 | 3.920 | 17,746 | -0.08(-2.00%) |
May 23, 2023 | 4.070 | 4.110 | 3.930 | 4.000 | 450,211 | -0.08(-1.96%) |
May 22, 2023 | 4.070 | 4.160 | 4.000 | 4.080 | 28,417 | -0.05(-1.21%) |
May 19, 2023 | 4.250 | 4.400 | 3.920 | 4.130 | 58,469 | -0.17(-3.95%) |
May 18, 2023 | 4.381 | 4.381 | 4.010 | 4.300 | 54,930 | -0.13(-2.93%) |
May 17, 2023 | 4.340 | 4.430 | 4.220 | 4.430 | 28,597 | +0.00(+0.00%) |
May 16, 2023 | 4.360 | 4.481 | 4.210 | 4.430 | 57,717 | +0.08(+1.84%) |
May 15, 2023 | 4.390 | 4.650 | 4.200 | 4.350 | 137,066 | +0.05(+1.16%) |
May 12, 2023 | 4.500 | 4.690 | 4.250 | 4.300 | 29,327 | -0.22(-4.87%) |
May 11, 2023 | 4.550 | 4.690 | 4.410 | 4.520 | 44,886 | -0.07(-1.53%) |
May 10, 2023 | 4.480 | 4.660 | 4.040 | 4.590 | 99,660 | +0.08(+1.77%) |
May 09, 2023 | 4.340 | 4.600 | 4.330 | 4.510 | 101,031 | +0.01(+0.22%) |
May 08, 2023 | 4.265 | 4.575 | 4.200 | 4.500 | 50,124 | +0.29(+6.89%) |
May 05, 2023 | 4.110 | 4.360 | 4.000 | 4.210 | 29,330 | +0.02(+0.48%) |
May 04, 2023 | 3.890 | 4.190 | 3.840 | 4.190 | 22,357 | +0.19(+4.75%) |
May 03, 2023 | 3.830 | 4.000 | 3.790 | 4.000 | 5,968 | +0.15(+3.90%) |
May 02, 2023 | 4.000 | 4.149 | 3.701 | 3.850 | 22,939 | -0.15(-3.75%) |
May 01, 2023 | 4.150 | 4.200 | 4.000 | 4.000 | 51,817 | -0.15(-3.61%) |
Apr 28, 2023 | 4.240 | 4.350 | 4.150 | 4.150 | 44,086 | -0.10(-2.35%) |
Apr 27, 2023 | 4.240 | 4.290 | 4.210 | 4.250 | 26,177 | +0.05(+1.31%) |
Apr 26, 2023 | 4.117 | 4.280 | 4.105 | 4.195 | 22,819 | +0.02(+0.36%) |
Apr 25, 2023 | 4.070 | 4.190 | 3.986 | 4.180 | 35,589 | -0.02(-0.48%) |
Apr 24, 2023 | 4.080 | 4.200 | 3.949 | 4.200 | 57,372 | +0.22(+5.53%) |
Apr 21, 2023 | 3.900 | 4.090 | 3.900 | 3.980 | 9,986 | -0.01(-0.25%) |
Apr 20, 2023 | 3.890 | 4.000 | 3.750 | 3.990 | 27,395 | +0.09(+2.31%) |
Apr 19, 2023 | 3.610 | 3.900 | 3.610 | 3.900 | 45,799 | +0.20(+5.41%) |
Apr 18, 2023 | 3.740 | 3.740 | 3.470 | 3.700 | 38,480 | +0.07(+1.93%) |
Apr 17, 2023 | 3.690 | 3.690 | 3.188 | 3.630 | 68,567 | +0.10(+2.83%) |
Apr 14, 2023 | 2.980 | 3.610 | 2.980 | 3.530 | 54,455 | +0.40(+12.78%) |
Apr 13, 2023 | 2.750 | 3.140 | 2.750 | 3.130 | 53,314 | +0.26(+9.06%) |
Apr 12, 2023 | 2.750 | 2.870 | 2.750 | 2.870 | 10,725 | +0.10(+3.61%) |
Apr 11, 2023 | 2.650 | 2.970 | 2.650 | 2.770 | 12,792 | +0.12(+4.53%) |
Apr 10, 2023 | 2.620 | 2.650 | 2.350 | 2.650 | 91,388 | +0.03(+1.15%) |
Apr 06, 2023 | 2.800 | 2.800 | 2.600 | 2.620 | 42,120 | -0.19(-6.76%) |
Apr 05, 2023 | 2.970 | 2.970 | 2.679 | 2.810 | 13,243 | -0.14(-4.78%) |
Apr 04, 2023 | 2.907 | 3.020 | 2.907 | 2.951 | 11,286 | -0.04(-1.33%) |