Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.582 | 4.725 | 4.426 | 4.650 | 18,710 | -0.07(-1.56%) |
Jun 29, 2023 | 4.938 | 4.980 | 4.515 | 4.723 | 37,329 | -0.37(-7.22%) |
Jun 28, 2023 | 4.800 | 5.100 | 4.803 | 5.091 | 9,970 | +0.12(+2.38%) |
Jun 27, 2023 | 5.064 | 5.100 | 4.816 | 4.973 | 16,621 | -0.13(-2.53%) |
Jun 26, 2023 | 5.400 | 5.400 | 5.100 | 5.101 | 8,411 | -0.30(-5.53%) |
Jun 23, 2023 | 5.250 | 5.430 | 5.101 | 5.400 | 16,078 | +0.15(+2.89%) |
Jun 22, 2023 | 4.911 | 5.250 | 4.801 | 5.248 | 11,099 | +0.19(+3.67%) |
Jun 21, 2023 | 4.667 | 5.400 | 4.650 | 5.062 | 36,835 | +0.25(+5.24%) |
Jun 20, 2023 | 4.650 | 4.935 | 4.650 | 4.811 | 12,122 | -0.06(-1.32%) |
Jun 16, 2023 | 4.785 | 4.875 | 4.657 | 4.875 | 8,546 | +0.06(+1.25%) |
Jun 15, 2023 | 4.800 | 4.815 | 4.482 | 4.815 | 15,069 | +0.02(+0.31%) |
Jun 14, 2023 | 4.725 | 4.950 | 4.500 | 4.800 | 12,186 | +0.02(+0.38%) |
Jun 13, 2023 | 4.777 | 4.784 | 4.065 | 4.782 | 11,321 | +0.10(+2.11%) |
Jun 12, 2023 | 4.800 | 4.860 | 4.620 | 4.683 | 7,283 | -0.10(-2.13%) |
Jun 09, 2023 | 4.830 | 4.950 | 4.654 | 4.785 | 8,123 | -0.03(-0.65%) |
Jun 08, 2023 | 5.100 | 5.100 | 4.653 | 4.816 | 15,147 | -0.10(-1.95%) |
Jun 07, 2023 | 4.800 | 4.920 | 4.500 | 4.912 | 17,525 | +0.15(+3.12%) |
Jun 06, 2023 | 4.500 | 5.100 | 3.900 | 4.764 | 77,166 | -0.00(-0.09%) |
Jun 05, 2023 | 4.650 | 5.100 | 4.636 | 4.769 | 78,964 | -0.48(-9.17%) |
Jun 02, 2023 | 6.284 | 6.660 | 4.800 | 5.250 | 974,168 | +0.75(+16.67%) |
Jun 01, 2023 | 3.752 | 4.950 | 3.602 | 4.500 | 145,070 | +0.75(+19.95%) |
May 31, 2023 | 3.900 | 3.900 | 3.600 | 3.752 | 13,879 | -0.12(-3.02%) |
May 30, 2023 | 4.013 | 4.048 | 3.465 | 3.869 | 23,350 | -0.25(-6.08%) |
May 26, 2023 | 4.200 | 4.275 | 3.912 | 4.119 | 7,125 | -0.01(-0.29%) |
May 25, 2023 | 4.200 | 4.305 | 3.908 | 4.131 | 6,017 | -0.04(-0.97%) |
May 24, 2023 | 4.066 | 4.350 | 4.050 | 4.171 | 16,009 | -0.33(-7.30%) |
May 23, 2023 | 4.638 | 4.725 | 3.877 | 4.500 | 28,444 | -0.14(-2.98%) |
May 22, 2023 | 4.500 | 4.725 | 4.500 | 4.638 | 15,649 | -0.01(-0.26%) |
May 19, 2023 | 4.950 | 4.950 | 4.500 | 4.650 | 5,429 | +0.07(+1.61%) |
May 18, 2023 | 4.840 | 4.980 | 4.533 | 4.577 | 14,665 | -0.26(-5.31%) |
May 17, 2023 | 4.800 | 5.101 | 4.650 | 4.833 | 19,670 | +0.15(+3.27%) |
May 16, 2023 | 4.698 | 4.801 | 4.557 | 4.680 | 6,417 | -0.02(-0.41%) |
May 15, 2023 | 4.650 | 4.770 | 4.502 | 4.699 | 4,281 | +0.11(+2.39%) |
May 12, 2023 | 4.575 | 4.977 | 4.500 | 4.590 | 8,456 | -0.13(-2.73%) |
May 11, 2023 | 4.950 | 4.950 | 4.635 | 4.719 | 3,976 | +0.01(+0.19%) |
May 10, 2023 | 4.536 | 4.950 | 4.536 | 4.710 | 2,281 | +0.00(+0.03%) |
May 09, 2023 | 4.505 | 4.974 | 4.500 | 4.708 | 4,732 | -0.05(-1.07%) |
May 08, 2023 | 4.530 | 4.836 | 4.530 | 4.760 | 7,514 | +0.15(+3.25%) |
May 05, 2023 | 4.622 | 4.650 | 4.537 | 4.609 | 5,008 | +0.08(+1.75%) |
May 04, 2023 | 4.650 | 4.894 | 4.515 | 4.530 | 13,341 | -0.49(-9.82%) |
May 03, 2023 | 4.977 | 5.097 | 4.803 | 5.024 | 14,134 | -0.05(-0.92%) |
May 02, 2023 | 4.970 | 5.109 | 4.697 | 5.070 | 6,383 | +0.12(+2.42%) |
May 01, 2023 | 4.857 | 5.100 | 4.846 | 4.950 | 6,595 | -0.06(-1.14%) |
Apr 28, 2023 | 4.800 | 5.550 | 4.800 | 5.007 | 15,512 | -0.00(-0.06%) |
Apr 27, 2023 | 4.830 | 5.010 | 4.695 | 5.010 | 7,080 | +0.20(+4.24%) |
Apr 26, 2023 | 4.800 | 4.946 | 4.680 | 4.806 | 11,982 | -0.14(-2.88%) |
Apr 25, 2023 | 4.800 | 5.100 | 4.800 | 4.949 | 5,913 | -0.00(-0.03%) |
Apr 24, 2023 | 4.950 | 5.100 | 4.801 | 4.950 | 5,381 | -0.09(-1.84%) |
Apr 21, 2023 | 5.250 | 5.250 | 5.040 | 5.043 | 5,567 | -0.00(-0.06%) |
Apr 20, 2023 | 5.043 | 5.250 | 4.950 | 5.046 | 11,169 | -0.28(-5.24%) |
Apr 19, 2023 | 5.430 | 5.519 | 5.250 | 5.325 | 10,360 | -0.10(-1.83%) |
Apr 18, 2023 | 5.550 | 5.685 | 5.400 | 5.424 | 15,637 | -0.35(-6.08%) |
Apr 17, 2023 | 5.850 | 6.225 | 5.655 | 5.775 | 28,316 | +0.11(+1.99%) |
Apr 14, 2023 | 5.700 | 6.149 | 5.625 | 5.662 | 12,407 | -0.49(-7.93%) |
Apr 13, 2023 | 6.000 | 6.300 | 5.775 | 6.150 | 20,302 | -0.05(-0.77%) |
Apr 12, 2023 | 6.120 | 6.300 | 6.075 | 6.198 | 22,157 | -0.55(-8.18%) |
Apr 11, 2023 | 6.150 | 6.750 | 6.165 | 6.750 | 20,419 | +0.60(+9.76%) |
Apr 10, 2023 | 6.900 | 7.575 | 6.016 | 6.150 | 21,208 | -0.60(-8.91%) |
Apr 06, 2023 | 6.990 | 7.257 | 6.683 | 6.752 | 10,724 | +0.15(+2.30%) |
Apr 05, 2023 | 6.900 | 6.870 | 6.300 | 6.600 | 10,752 | -0.62(-8.52%) |
Apr 04, 2023 | 7.695 | 7.779 | 7.215 | 7.215 | 12,871 | -0.48(-6.24%) |