Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.941 | 4.965 | 4.903 | 4.941 | 4,414,303 | +0.01(+0.19%) |
Jun 29, 2023 | 4.875 | 4.932 | 4.875 | 4.932 | 4,118,358 | +0.06(+1.16%) |
Jun 28, 2023 | 4.988 | 5.003 | 4.846 | 4.875 | 6,949,885 | -0.13(-2.65%) |
Jun 27, 2023 | 5.064 | 5.069 | 4.969 | 5.007 | 3,969,051 | +0.00(+0.00%) |
Jun 26, 2023 | 4.969 | 5.036 | 4.951 | 5.007 | 3,559,380 | +0.06(+1.15%) |
Jun 23, 2023 | 4.913 | 4.988 | 4.884 | 4.951 | 3,244,538 | -0.02(-0.38%) |
Jun 22, 2023 | 5.045 | 5.045 | 4.922 | 4.969 | 5,311,986 | -0.09(-1.69%) |
Jun 21, 2023 | 5.017 | 5.083 | 5.003 | 5.055 | 4,314,925 | +0.00(+0.00%) |
Jun 20, 2023 | 5.083 | 5.111 | 5.007 | 5.055 | 6,372,566 | -0.01(-0.19%) |
Jun 16, 2023 | 4.998 | 5.094 | 4.979 | 5.064 | 7,160,236 | -0.02(-0.37%) |
Jun 15, 2023 | 5.111 | 5.121 | 5.026 | 5.083 | 6,943,153 | +0.02(+0.37%) |
Jun 14, 2023 | 5.007 | 5.102 | 4.969 | 5.064 | 10,417,781 | +0.19(+3.88%) |
Jun 13, 2023 | 4.932 | 4.941 | 4.861 | 4.875 | 6,567,533 | +0.01(+0.19%) |
Jun 12, 2023 | 4.827 | 4.875 | 4.738 | 4.865 | 5,827,652 | -0.02(-0.39%) |
Jun 09, 2023 | 4.903 | 4.946 | 4.865 | 4.884 | 4,837,222 | +0.01(+0.19%) |
Jun 08, 2023 | 4.837 | 4.884 | 4.809 | 4.875 | 1,762,031 | +0.06(+1.18%) |
Jun 07, 2023 | 4.771 | 4.846 | 4.761 | 4.818 | 7,298,906 | +0.01(+0.20%) |
Jun 06, 2023 | 4.752 | 4.842 | 4.752 | 4.809 | 6,289,202 | +0.03(+0.59%) |
Jun 05, 2023 | 4.809 | 4.827 | 4.742 | 4.780 | 3,059,047 | +0.02(+0.40%) |
Jun 02, 2023 | 4.818 | 4.856 | 4.742 | 4.761 | 8,097,912 | +0.19(+4.14%) |
Jun 01, 2023 | 4.477 | 4.610 | 4.458 | 4.572 | 6,526,705 | +0.10(+2.33%) |
May 31, 2023 | 4.477 | 4.525 | 4.383 | 4.468 | 5,682,960 | -0.08(-1.67%) |
May 30, 2023 | 4.619 | 4.619 | 4.496 | 4.544 | 7,320,340 | -0.18(-3.81%) |
May 26, 2023 | 4.648 | 4.742 | 4.648 | 4.723 | 6,797,020 | +0.18(+3.96%) |
May 25, 2023 | 4.686 | 4.686 | 4.520 | 4.544 | 9,841,790 | -0.09(-2.04%) |
May 24, 2023 | 4.695 | 4.700 | 4.600 | 4.638 | 8,053,544 | -0.09(-1.80%) |
May 23, 2023 | 4.752 | 4.809 | 4.704 | 4.723 | 10,703,329 | -0.02(-0.40%) |
May 22, 2023 | 4.591 | 4.780 | 4.576 | 4.742 | 11,810,544 | +0.22(+4.81%) |
May 19, 2023 | 4.515 | 4.542 | 4.463 | 4.525 | 6,605,415 | -0.06(-1.24%) |
May 18, 2023 | 4.572 | 4.591 | 4.487 | 4.581 | 5,425,295 | -0.01(-0.21%) |
May 17, 2023 | 4.506 | 4.619 | 4.482 | 4.591 | 9,823,564 | +0.17(+3.85%) |
May 16, 2023 | 4.629 | 4.657 | 4.416 | 4.420 | 8,853,482 | -0.18(-3.90%) |
May 15, 2023 | 4.618 | 4.632 | 4.563 | 4.600 | 6,203,324 | +0.06(+1.22%) |
May 12, 2023 | 4.479 | 4.600 | 4.461 | 4.544 | 8,516,078 | +0.06(+1.24%) |
May 11, 2023 | 4.405 | 4.535 | 4.368 | 4.488 | 9,846,004 | -0.04(-0.82%) |
May 10, 2023 | 4.683 | 4.683 | 4.470 | 4.526 | 7,590,743 | -0.11(-2.40%) |
May 09, 2023 | 4.507 | 4.692 | 4.479 | 4.637 | 5,020,176 | +0.05(+1.01%) |
May 08, 2023 | 4.665 | 4.679 | 4.572 | 4.590 | 5,593,475 | -0.02(-0.40%) |
May 05, 2023 | 4.451 | 4.628 | 4.396 | 4.609 | 13,528,897 | +0.25(+5.74%) |
May 04, 2023 | 4.553 | 4.581 | 4.359 | 4.359 | 8,957,051 | -0.19(-4.08%) |
May 03, 2023 | 4.442 | 4.600 | 4.340 | 4.544 | 8,769,020 | +0.07(+1.66%) |
May 02, 2023 | 4.600 | 4.600 | 4.407 | 4.470 | 7,422,570 | -0.06(-1.43%) |
May 01, 2023 | 4.609 | 4.660 | 4.526 | 4.535 | 1,491,103 | -0.09(-2.00%) |
Apr 28, 2023 | 4.498 | 4.655 | 4.484 | 4.628 | 4,919,639 | +0.12(+2.67%) |
Apr 27, 2023 | 4.433 | 4.535 | 4.396 | 4.507 | 5,796,484 | +0.13(+2.97%) |
Apr 26, 2023 | 4.461 | 4.461 | 4.377 | 4.377 | 4,957,814 | -0.02(-0.42%) |
Apr 25, 2023 | 4.461 | 4.461 | 4.359 | 4.396 | 7,575,759 | -0.19(-4.24%) |
Apr 24, 2023 | 4.553 | 4.628 | 4.516 | 4.590 | 4,398,954 | +0.01(+0.20%) |
Apr 21, 2023 | 4.674 | 4.720 | 4.488 | 4.581 | 3,376,985 | -0.13(-2.76%) |
Apr 20, 2023 | 4.655 | 4.757 | 4.646 | 4.711 | 6,294,831 | +0.07(+1.60%) |
Apr 19, 2023 | 4.692 | 4.702 | 4.581 | 4.637 | 4,778,458 | -0.19(-4.03%) |
Apr 18, 2023 | 4.785 | 4.873 | 4.781 | 4.832 | 5,646,267 | -0.04(-0.76%) |
Apr 17, 2023 | 4.961 | 4.971 | 4.850 | 4.869 | 6,035,989 | -0.06(-1.13%) |
Apr 14, 2023 | 4.776 | 4.924 | 4.776 | 4.924 | 11,691,718 | +0.06(+1.34%) |
Apr 13, 2023 | 4.795 | 4.878 | 4.785 | 4.859 | 9,171,256 | +0.06(+1.35%) |
Apr 12, 2023 | 4.813 | 4.859 | 4.762 | 4.795 | 7,674,861 | +0.04(+0.78%) |
Apr 11, 2023 | 4.702 | 4.822 | 4.688 | 4.757 | 8,732,396 | +0.28(+6.21%) |
Apr 10, 2023 | 4.433 | 4.526 | 4.414 | 4.479 | 9,268,309 | +0.12(+2.77%) |
Apr 06, 2023 | 4.368 | 4.373 | 4.298 | 4.359 | 6,458,580 | -0.03(-0.63%) |
Apr 05, 2023 | 4.414 | 4.488 | 4.349 | 4.386 | 8,383,642 | -0.11(-2.47%) |
Apr 04, 2023 | 4.609 | 4.618 | 4.498 | 4.498 | 8,466,244 | -0.12(-2.61%) |