Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 6.010 | 6.010 | 5.650 | 5.700 | 45,846 | -0.30(-5.00%) |
Jun 29, 2023 | 5.850 | 6.180 | 5.670 | 6.000 | 76,530 | +0.19(+3.27%) |
Jun 28, 2023 | 5.500 | 5.850 | 5.370 | 5.810 | 107,192 | +0.30(+5.44%) |
Jun 27, 2023 | 5.770 | 5.845 | 5.450 | 5.510 | 45,586 | -0.27(-4.67%) |
Jun 26, 2023 | 5.520 | 5.870 | 5.460 | 5.780 | 69,796 | +0.28(+5.09%) |
Jun 23, 2023 | 5.600 | 5.780 | 5.410 | 5.500 | 110,240 | -0.29(-5.01%) |
Jun 22, 2023 | 6.110 | 6.110 | 5.500 | 5.790 | 150,321 | -0.35(-5.70%) |
Jun 21, 2023 | 6.250 | 6.790 | 6.080 | 6.140 | 273,500 | -0.22(-3.46%) |
Jun 20, 2023 | 5.880 | 6.450 | 5.810 | 6.360 | 233,725 | +0.49(+8.35%) |
Jun 16, 2023 | 6.240 | 6.240 | 5.770 | 5.870 | 160,918 | -0.37(-5.93%) |
Jun 15, 2023 | 5.530 | 6.280 | 5.510 | 6.240 | 272,315 | +0.73(+13.25%) |
Jun 14, 2023 | 5.140 | 5.530 | 5.140 | 5.510 | 141,278 | +0.29(+5.56%) |
Jun 13, 2023 | 5.480 | 5.488 | 5.000 | 5.220 | 120,953 | -0.19(-3.51%) |
Jun 12, 2023 | 5.250 | 5.800 | 5.250 | 5.410 | 158,356 | +0.09(+1.69%) |
Jun 09, 2023 | 5.230 | 5.510 | 5.230 | 5.320 | 67,933 | +0.14(+2.70%) |
Jun 08, 2023 | 4.930 | 5.268 | 4.890 | 5.180 | 65,851 | +0.21(+4.23%) |
Jun 07, 2023 | 4.710 | 4.970 | 4.700 | 4.970 | 76,361 | +0.16(+3.33%) |
Jun 06, 2023 | 4.970 | 4.990 | 4.690 | 4.810 | 69,053 | -0.15(-3.02%) |
Jun 05, 2023 | 5.040 | 5.100 | 4.880 | 4.960 | 67,427 | -0.09(-1.78%) |
Jun 02, 2023 | 4.950 | 5.060 | 4.810 | 5.050 | 90,073 | +0.13(+2.64%) |
Jun 01, 2023 | 4.700 | 4.920 | 4.610 | 4.920 | 59,250 | +0.26(+5.58%) |
May 31, 2023 | 4.610 | 4.730 | 4.510 | 4.660 | 27,190 | +0.12(+2.64%) |
May 30, 2023 | 4.720 | 4.720 | 4.490 | 4.540 | 31,361 | -0.12(-2.58%) |
May 26, 2023 | 4.712 | 4.770 | 4.419 | 4.660 | 109,741 | -0.13(-2.71%) |
May 25, 2023 | 4.900 | 4.900 | 4.650 | 4.790 | 38,873 | -0.06(-1.24%) |
May 24, 2023 | 4.720 | 4.890 | 4.639 | 4.850 | 54,567 | +0.06(+1.25%) |
May 23, 2023 | 4.600 | 5.067 | 4.550 | 4.790 | 124,859 | +0.13(+2.79%) |
May 22, 2023 | 4.690 | 4.840 | 4.430 | 4.660 | 70,804 | +0.03(+0.65%) |
May 19, 2023 | 4.380 | 4.690 | 4.370 | 4.630 | 78,990 | +0.24(+5.47%) |
May 18, 2023 | 4.170 | 4.400 | 4.080 | 4.390 | 59,182 | +0.14(+3.29%) |
May 17, 2023 | 4.130 | 4.425 | 4.130 | 4.250 | 89,440 | +0.09(+2.16%) |
May 16, 2023 | 4.200 | 4.200 | 4.050 | 4.160 | 51,649 | -0.11(-2.58%) |
May 15, 2023 | 4.040 | 4.270 | 3.960 | 4.270 | 71,793 | +0.33(+8.38%) |
May 12, 2023 | 4.190 | 4.230 | 3.860 | 3.940 | 93,595 | -0.24(-5.74%) |
May 11, 2023 | 4.220 | 4.380 | 4.130 | 4.180 | 64,929 | -0.08(-1.88%) |
May 10, 2023 | 4.160 | 4.270 | 4.050 | 4.260 | 161,626 | +0.11(+2.65%) |
May 09, 2023 | 4.330 | 4.330 | 4.100 | 4.150 | 59,309 | -0.23(-5.25%) |
May 08, 2023 | 4.360 | 4.510 | 4.335 | 4.380 | 56,047 | +0.03(+0.69%) |
May 05, 2023 | 4.500 | 4.740 | 4.210 | 4.350 | 177,384 | -0.15(-3.33%) |
May 04, 2023 | 4.260 | 4.629 | 4.250 | 4.500 | 139,491 | +0.24(+5.63%) |
May 03, 2023 | 4.140 | 4.312 | 4.060 | 4.260 | 125,193 | +0.14(+3.40%) |
May 02, 2023 | 3.770 | 4.330 | 3.660 | 4.120 | 291,464 | +0.36(+9.57%) |
May 01, 2023 | 3.770 | 3.919 | 3.650 | 3.760 | 153,849 | +0.02(+0.53%) |
Apr 28, 2023 | 3.850 | 3.850 | 3.720 | 3.740 | 65,103 | -0.09(-2.35%) |
Apr 27, 2023 | 3.590 | 3.950 | 3.590 | 3.830 | 191,866 | +0.20(+5.51%) |
Apr 26, 2023 | 3.640 | 3.690 | 3.520 | 3.630 | 133,078 | -0.02(-0.55%) |
Apr 25, 2023 | 3.840 | 3.840 | 3.645 | 3.650 | 75,751 | -0.19(-4.95%) |
Apr 24, 2023 | 3.700 | 3.910 | 3.700 | 3.840 | 96,283 | +0.15(+4.07%) |
Apr 21, 2023 | 3.700 | 3.770 | 3.580 | 3.690 | 110,082 | -0.05(-1.34%) |
Apr 20, 2023 | 3.910 | 4.023 | 3.710 | 3.740 | 121,055 | -0.13(-3.36%) |
Apr 19, 2023 | 4.100 | 4.100 | 3.800 | 3.870 | 100,301 | -0.20(-4.91%) |
Apr 18, 2023 | 3.830 | 4.140 | 3.810 | 4.070 | 112,311 | +0.23(+5.99%) |
Apr 17, 2023 | 3.850 | 3.981 | 3.800 | 3.840 | 114,906 | +0.00(+0.00%) |
Apr 14, 2023 | 4.040 | 4.045 | 3.810 | 3.840 | 75,679 | -0.17(-4.24%) |
Apr 13, 2023 | 4.020 | 4.090 | 3.920 | 4.010 | 112,536 | -0.02(-0.50%) |
Apr 12, 2023 | 4.160 | 4.269 | 3.950 | 4.030 | 87,601 | -0.12(-2.89%) |
Apr 11, 2023 | 4.100 | 4.200 | 4.000 | 4.150 | 92,066 | +0.05(+1.22%) |
Apr 10, 2023 | 4.110 | 4.140 | 3.990 | 4.100 | 99,507 | -0.01(-0.24%) |
Apr 06, 2023 | 4.070 | 4.110 | 3.970 | 4.110 | 121,959 | +0.05(+1.23%) |
Apr 05, 2023 | 4.360 | 4.360 | 4.030 | 4.060 | 186,062 | -0.24(-5.58%) |
Apr 04, 2023 | 4.400 | 4.420 | 4.110 | 4.300 | 114,651 | -0.17(-3.80%) |