Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.270 | 3.335 | 3.210 | 3.290 | 2,754,749 | +0.07(+2.17%) |
Jun 29, 2023 | 3.390 | 3.410 | 3.210 | 3.220 | 3,347,646 | -0.17(-5.01%) |
Jun 28, 2023 | 3.340 | 3.400 | 3.255 | 3.390 | 2,938,377 | +0.05(+1.50%) |
Jun 27, 2023 | 3.240 | 3.410 | 3.140 | 3.340 | 3,234,679 | +0.10(+3.09%) |
Jun 26, 2023 | 3.340 | 3.375 | 3.230 | 3.240 | 2,451,194 | -0.14(-4.14%) |
Jun 23, 2023 | 3.330 | 3.410 | 3.270 | 3.380 | 3,402,084 | +0.02(+0.60%) |
Jun 22, 2023 | 3.420 | 3.490 | 3.340 | 3.360 | 2,748,661 | -0.06(-1.75%) |
Jun 21, 2023 | 3.540 | 3.580 | 3.270 | 3.420 | 5,869,201 | -0.09(-2.56%) |
Jun 20, 2023 | 3.830 | 3.830 | 3.450 | 3.510 | 4,641,568 | -0.30(-7.87%) |
Jun 16, 2023 | 4.040 | 4.050 | 3.770 | 3.810 | 4,449,207 | -0.18(-4.51%) |
Jun 15, 2023 | 3.840 | 4.040 | 3.750 | 3.990 | 3,800,645 | +0.13(+3.37%) |
Jun 14, 2023 | 3.770 | 4.035 | 3.710 | 3.860 | 5,105,291 | +0.15(+4.04%) |
Jun 13, 2023 | 3.540 | 3.750 | 3.490 | 3.710 | 4,444,378 | +0.21(+6.00%) |
Jun 12, 2023 | 3.700 | 3.711 | 3.440 | 3.500 | 4,030,614 | -0.15(-4.11%) |
Jun 09, 2023 | 3.780 | 3.780 | 3.620 | 3.650 | 2,875,652 | -0.11(-2.93%) |
Jun 08, 2023 | 3.740 | 3.790 | 3.651 | 3.760 | 3,646,527 | +0.04(+1.08%) |
Jun 07, 2023 | 3.750 | 3.790 | 3.595 | 3.720 | 3,580,280 | -0.01(-0.27%) |
Jun 06, 2023 | 3.710 | 3.790 | 3.590 | 3.730 | 3,278,269 | +0.02(+0.54%) |
Jun 05, 2023 | 3.610 | 3.760 | 3.520 | 3.710 | 4,123,511 | +0.08(+2.20%) |
Jun 02, 2023 | 3.570 | 3.638 | 3.400 | 3.630 | 3,541,805 | +0.09(+2.54%) |
Jun 01, 2023 | 3.630 | 3.650 | 3.360 | 3.540 | 3,734,568 | +0.19(+5.67%) |
May 31, 2023 | 3.200 | 3.490 | 3.200 | 3.350 | 3,765,578 | +0.04(+1.21%) |
May 30, 2023 | 3.590 | 3.680 | 3.230 | 3.310 | 3,051,738 | -0.25(-7.02%) |
May 26, 2023 | 3.460 | 3.610 | 3.440 | 3.560 | 2,570,205 | +0.08(+2.30%) |
May 25, 2023 | 3.620 | 3.620 | 3.360 | 3.480 | 3,488,526 | -0.13(-3.60%) |
May 24, 2023 | 3.720 | 3.755 | 3.505 | 3.610 | 3,115,605 | -0.09(-2.43%) |
May 23, 2023 | 3.730 | 3.920 | 3.680 | 3.700 | 3,586,599 | -0.04(-1.07%) |
May 22, 2023 | 3.730 | 3.870 | 3.685 | 3.740 | 3,227,340 | +0.00(+0.00%) |
May 19, 2023 | 3.820 | 3.905 | 3.730 | 3.740 | 2,276,536 | -0.04(-1.06%) |
May 18, 2023 | 3.870 | 3.870 | 3.660 | 3.780 | 3,737,708 | -0.12(-3.08%) |
May 17, 2023 | 3.730 | 3.938 | 3.550 | 3.900 | 4,743,381 | +0.22(+5.98%) |
May 16, 2023 | 4.020 | 4.030 | 3.630 | 3.680 | 7,014,805 | -0.44(-10.68%) |
May 15, 2023 | 4.420 | 4.530 | 4.080 | 4.120 | 4,405,972 | -0.22(-5.07%) |
May 12, 2023 | 4.750 | 4.750 | 4.270 | 4.340 | 3,513,466 | -0.41(-8.63%) |
May 11, 2023 | 5.060 | 5.200 | 4.680 | 4.750 | 4,781,442 | -0.28(-5.57%) |
May 10, 2023 | 4.770 | 5.070 | 4.660 | 5.030 | 5,215,659 | +0.13(+2.65%) |
May 09, 2023 | 4.210 | 4.980 | 4.070 | 4.900 | 5,575,494 | +0.55(+12.64%) |
May 08, 2023 | 4.400 | 4.450 | 4.211 | 4.350 | 2,435,696 | -0.02(-0.46%) |
May 05, 2023 | 4.350 | 4.490 | 4.260 | 4.370 | 3,651,190 | +0.08(+1.86%) |
May 04, 2023 | 4.040 | 4.355 | 3.990 | 4.290 | 3,732,652 | +0.22(+5.41%) |
May 03, 2023 | 4.160 | 4.200 | 4.032 | 4.070 | 3,854,716 | -0.05(-1.21%) |
May 02, 2023 | 4.400 | 4.435 | 4.000 | 4.120 | 4,347,090 | -0.25(-5.72%) |
May 01, 2023 | 4.360 | 4.510 | 4.160 | 4.370 | 4,564,191 | +0.02(+0.46%) |
Apr 28, 2023 | 3.840 | 4.620 | 3.760 | 4.350 | 9,264,887 | +0.67(+18.21%) |
Apr 27, 2023 | 3.740 | 3.750 | 3.490 | 3.680 | 4,067,694 | +0.00(+0.00%) |
Apr 26, 2023 | 3.700 | 3.800 | 3.590 | 3.680 | 3,217,395 | +0.01(+0.27%) |
Apr 25, 2023 | 3.430 | 3.780 | 3.390 | 3.670 | 6,089,421 | +0.23(+6.69%) |
Apr 24, 2023 | 3.740 | 3.750 | 3.260 | 3.440 | 7,306,223 | +0.01(+0.29%) |
Apr 21, 2023 | 3.340 | 3.480 | 3.315 | 3.430 | 2,648,610 | +0.10(+3.00%) |
Apr 20, 2023 | 3.420 | 3.490 | 3.305 | 3.330 | 2,927,125 | -0.11(-3.20%) |
Apr 19, 2023 | 3.330 | 3.510 | 3.270 | 3.440 | 2,413,430 | +0.08(+2.38%) |
Apr 18, 2023 | 3.450 | 3.520 | 3.210 | 3.360 | 3,619,227 | -0.03(-0.88%) |
Apr 17, 2023 | 3.190 | 3.520 | 3.160 | 3.390 | 4,984,815 | +0.27(+8.65%) |
Apr 14, 2023 | 3.240 | 3.265 | 3.095 | 3.120 | 4,072,415 | -0.15(-4.59%) |
Apr 13, 2023 | 2.940 | 3.458 | 2.895 | 3.270 | 13,749,166 | +0.48(+17.20%) |
Apr 12, 2023 | 3.020 | 3.050 | 2.780 | 2.790 | 4,065,771 | -0.20(-6.69%) |
Apr 11, 2023 | 2.960 | 3.070 | 2.960 | 2.990 | 3,671,386 | +0.05(+1.70%) |
Apr 10, 2023 | 3.080 | 3.083 | 2.905 | 2.940 | 4,612,289 | -0.16(-5.16%) |
Apr 06, 2023 | 3.080 | 3.180 | 3.030 | 3.100 | 3,339,305 | +0.03(+0.98%) |
Apr 05, 2023 | 3.120 | 3.150 | 3.030 | 3.070 | 3,584,422 | -0.05(-1.60%) |
Apr 04, 2023 | 3.310 | 3.340 | 3.080 | 3.120 | 4,528,763 | -0.18(-5.45%) |