Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.131 | 3.165 | 3.105 | 3.131 | 688,130 | +0.01(+0.31%) |
Jun 29, 2023 | 3.083 | 3.131 | 3.050 | 3.122 | 605,097 | +0.03(+0.93%) |
Jun 28, 2023 | 3.112 | 3.112 | 3.055 | 3.093 | 472,134 | -0.01(-0.31%) |
Jun 27, 2023 | 3.131 | 3.151 | 3.093 | 3.103 | 442,935 | -0.03(-0.92%) |
Jun 26, 2023 | 3.112 | 3.160 | 3.112 | 3.131 | 497,563 | +0.01(+0.31%) |
Jun 23, 2023 | 3.112 | 3.141 | 3.093 | 3.122 | 1,131,265 | -0.01(-0.31%) |
Jun 22, 2023 | 3.122 | 3.160 | 3.103 | 3.131 | 563,673 | +0.00(+0.00%) |
Jun 21, 2023 | 3.170 | 3.180 | 3.122 | 3.131 | 463,966 | -0.03(-0.91%) |
Jun 20, 2023 | 3.208 | 3.208 | 3.122 | 3.160 | 481,297 | -0.06(-1.79%) |
Jun 16, 2023 | 3.276 | 3.276 | 3.199 | 3.218 | 520,762 | -0.03(-0.89%) |
Jun 15, 2023 | 3.218 | 3.266 | 3.189 | 3.247 | 575,258 | +0.02(+0.60%) |
Jun 14, 2023 | 3.141 | 3.261 | 3.141 | 3.228 | 388,912 | +0.10(+3.07%) |
Jun 13, 2023 | 3.189 | 3.199 | 3.122 | 3.131 | 480,582 | -0.01(-0.31%) |
Jun 12, 2023 | 3.180 | 3.189 | 3.127 | 3.141 | 551,982 | -0.03(-0.91%) |
Jun 09, 2023 | 3.247 | 3.261 | 3.170 | 3.170 | 483,094 | -0.08(-2.37%) |
Jun 08, 2023 | 3.352 | 3.405 | 3.232 | 3.247 | 729,882 | -0.12(-3.70%) |
Jun 07, 2023 | 3.410 | 3.448 | 3.352 | 3.372 | 497,218 | -0.02(-0.57%) |
Jun 06, 2023 | 3.295 | 3.400 | 3.248 | 3.391 | 479,575 | +0.11(+3.22%) |
Jun 05, 2023 | 3.324 | 3.367 | 3.276 | 3.285 | 461,158 | +0.00(+0.00%) |
Jun 02, 2023 | 3.180 | 3.295 | 3.151 | 3.285 | 647,104 | +0.18(+5.88%) |
Jun 01, 2023 | 3.045 | 3.131 | 3.045 | 3.103 | 531,416 | +0.06(+1.89%) |
May 31, 2023 | 3.074 | 3.103 | 3.016 | 3.045 | 1,212,986 | -0.05(-1.55%) |
May 30, 2023 | 3.208 | 3.242 | 3.093 | 3.093 | 1,097,409 | -0.12(-3.59%) |
May 26, 2023 | 3.247 | 3.324 | 3.194 | 3.208 | 580,195 | -0.02(-0.60%) |
May 25, 2023 | 3.420 | 3.420 | 3.228 | 3.228 | 919,579 | -0.16(-4.82%) |
May 24, 2023 | 3.476 | 3.476 | 3.373 | 3.391 | 1,068,789 | -0.09(-2.45%) |
May 23, 2023 | 3.514 | 3.580 | 3.467 | 3.476 | 1,496,672 | +0.03(+0.82%) |
May 22, 2023 | 3.467 | 3.509 | 3.400 | 3.448 | 1,440,251 | +0.07(+1.96%) |
May 19, 2023 | 3.400 | 3.434 | 3.362 | 3.381 | 727,830 | -0.03(-0.83%) |
May 18, 2023 | 3.448 | 3.448 | 3.381 | 3.410 | 804,201 | -0.05(-1.37%) |
May 17, 2023 | 3.391 | 3.476 | 3.391 | 3.457 | 777,564 | +0.08(+2.24%) |
May 16, 2023 | 3.296 | 3.429 | 3.296 | 3.381 | 836,693 | +0.06(+1.71%) |
May 15, 2023 | 3.334 | 3.396 | 3.296 | 3.325 | 1,060,158 | -0.02(-0.57%) |
May 12, 2023 | 3.410 | 3.467 | 3.325 | 3.343 | 830,887 | -0.04(-1.12%) |
May 11, 2023 | 3.325 | 3.418 | 3.306 | 3.381 | 985,944 | -0.08(-2.19%) |
May 10, 2023 | 3.504 | 3.504 | 3.419 | 3.457 | 607,943 | -0.03(-0.82%) |
May 09, 2023 | 3.448 | 3.504 | 3.410 | 3.486 | 471,661 | +0.02(+0.55%) |
May 08, 2023 | 3.438 | 3.495 | 3.438 | 3.467 | 552,640 | +0.05(+1.39%) |
May 05, 2023 | 3.315 | 3.438 | 3.310 | 3.419 | 955,554 | +0.19(+5.87%) |
May 04, 2023 | 3.249 | 3.268 | 3.182 | 3.230 | 688,632 | -0.05(-1.44%) |
May 03, 2023 | 3.381 | 3.410 | 3.258 | 3.277 | 944,335 | -0.10(-3.08%) |
May 02, 2023 | 3.457 | 3.476 | 3.362 | 3.381 | 874,460 | -0.09(-2.72%) |
May 01, 2023 | 3.467 | 3.483 | 3.438 | 3.476 | 396,218 | +0.01(+0.27%) |
Apr 28, 2023 | 3.514 | 3.523 | 3.452 | 3.467 | 465,627 | -0.02(-0.54%) |
Apr 27, 2023 | 3.410 | 3.495 | 3.393 | 3.486 | 548,813 | +0.08(+2.22%) |
Apr 26, 2023 | 3.438 | 3.467 | 3.334 | 3.410 | 718,406 | -0.06(-1.64%) |
Apr 25, 2023 | 3.552 | 3.552 | 3.400 | 3.467 | 868,897 | -0.11(-3.17%) |
Apr 24, 2023 | 3.504 | 3.590 | 3.504 | 3.580 | 652,592 | +0.11(+3.28%) |
Apr 21, 2023 | 3.486 | 3.486 | 3.353 | 3.467 | 1,130,712 | -0.08(-2.14%) |
Apr 20, 2023 | 3.495 | 3.594 | 3.486 | 3.542 | 714,671 | +0.03(+0.81%) |
Apr 19, 2023 | 3.514 | 3.561 | 3.443 | 3.514 | 1,078,426 | -0.05(-1.33%) |
Apr 18, 2023 | 3.571 | 3.632 | 3.533 | 3.561 | 475,362 | +0.00(+0.00%) |
Apr 17, 2023 | 3.647 | 3.647 | 3.533 | 3.561 | 645,632 | -0.08(-2.08%) |
Apr 14, 2023 | 3.647 | 3.647 | 3.599 | 3.637 | 805,499 | +0.02(+0.52%) |
Apr 13, 2023 | 3.533 | 3.637 | 3.519 | 3.618 | 1,049,262 | +0.11(+3.24%) |
Apr 12, 2023 | 3.514 | 3.547 | 3.495 | 3.504 | 593,234 | +0.01(+0.27%) |
Apr 11, 2023 | 3.476 | 3.533 | 3.467 | 3.495 | 831,509 | +0.02(+0.54%) |
Apr 10, 2023 | 3.362 | 3.495 | 3.362 | 3.476 | 659,208 | +0.07(+1.94%) |
Apr 06, 2023 | 3.467 | 3.476 | 3.372 | 3.410 | 1,212,824 | -0.05(-1.37%) |
Apr 05, 2023 | 3.400 | 3.481 | 3.339 | 3.457 | 1,153,785 | -0.03(-0.82%) |
Apr 04, 2023 | 3.504 | 3.504 | 3.429 | 3.486 | 1,049,713 | +0.03(+0.82%) |