Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.420 | 4.420 | 4.350 | 4.420 | 16,215 | +0.06(+1.38%) |
Jun 29, 2023 | 4.330 | 4.420 | 4.320 | 4.360 | 13,934 | -0.01(-0.23%) |
Jun 28, 2023 | 4.430 | 4.440 | 4.300 | 4.370 | 33,599 | +0.08(+1.86%) |
Jun 27, 2023 | 4.390 | 4.400 | 4.250 | 4.290 | 24,028 | -0.07(-1.61%) |
Jun 26, 2023 | 4.190 | 4.490 | 4.190 | 4.360 | 43,916 | +0.13(+3.07%) |
Jun 23, 2023 | 4.320 | 4.350 | 4.215 | 4.230 | 48,101 | -0.06(-1.40%) |
Jun 22, 2023 | 4.220 | 4.340 | 4.220 | 4.290 | 22,118 | +0.01(+0.23%) |
Jun 21, 2023 | 4.200 | 4.340 | 4.170 | 4.280 | 32,568 | +0.04(+0.94%) |
Jun 20, 2023 | 4.350 | 4.393 | 4.170 | 4.240 | 134,306 | -0.11(-2.53%) |
Jun 16, 2023 | 4.560 | 4.560 | 4.320 | 4.350 | 83,185 | -0.18(-3.97%) |
Jun 15, 2023 | 4.580 | 4.580 | 4.450 | 4.530 | 55,268 | +0.02(+0.44%) |
Jun 14, 2023 | 4.550 | 4.550 | 4.450 | 4.510 | 53,293 | +0.04(+0.89%) |
Jun 13, 2023 | 4.510 | 4.690 | 4.420 | 4.470 | 109,109 | -0.03(-0.67%) |
Jun 12, 2023 | 4.600 | 4.650 | 4.450 | 4.500 | 80,514 | -0.15(-3.23%) |
Jun 09, 2023 | 4.730 | 4.730 | 4.560 | 4.650 | 46,905 | +0.00(+0.00%) |
Jun 08, 2023 | 4.670 | 4.740 | 4.600 | 4.650 | 53,268 | -0.02(-0.43%) |
Jun 07, 2023 | 4.630 | 4.746 | 4.520 | 4.670 | 90,013 | +0.00(+0.00%) |
Jun 06, 2023 | 4.810 | 4.810 | 4.600 | 4.670 | 66,480 | -0.14(-2.91%) |
Jun 05, 2023 | 4.950 | 5.140 | 4.750 | 4.810 | 216,475 | +0.00(+0.00%) |
Jun 02, 2023 | 4.670 | 4.919 | 4.630 | 4.810 | 119,302 | +0.19(+4.11%) |
Jun 01, 2023 | 4.560 | 4.660 | 4.530 | 4.620 | 36,464 | -0.04(-0.86%) |
May 31, 2023 | 4.550 | 4.660 | 4.520 | 4.660 | 38,174 | +0.08(+1.75%) |
May 30, 2023 | 4.660 | 4.782 | 4.560 | 4.580 | 80,106 | -0.21(-4.38%) |
May 26, 2023 | 4.510 | 5.000 | 4.510 | 4.790 | 143,531 | +0.23(+5.04%) |
May 25, 2023 | 4.640 | 4.742 | 4.520 | 4.560 | 41,761 | -0.16(-3.39%) |
May 24, 2023 | 4.760 | 4.840 | 4.629 | 4.720 | 109,578 | +0.12(+2.61%) |
May 23, 2023 | 4.600 | 4.800 | 4.531 | 4.600 | 90,238 | +0.08(+1.77%) |
May 22, 2023 | 4.610 | 4.690 | 4.470 | 4.520 | 72,674 | -0.08(-1.74%) |
May 19, 2023 | 4.610 | 4.830 | 4.520 | 4.600 | 31,875 | -0.04(-0.86%) |
May 18, 2023 | 4.610 | 4.678 | 4.550 | 4.640 | 22,176 | -0.05(-1.07%) |
May 17, 2023 | 4.580 | 4.700 | 4.559 | 4.690 | 27,921 | +0.07(+1.52%) |
May 16, 2023 | 4.640 | 4.640 | 4.526 | 4.620 | 10,617 | -0.03(-0.65%) |
May 15, 2023 | 4.510 | 4.650 | 4.500 | 4.650 | 32,389 | +0.15(+3.33%) |
May 12, 2023 | 4.660 | 4.660 | 4.500 | 4.500 | 40,233 | -0.06(-1.32%) |
May 11, 2023 | 4.640 | 4.670 | 4.500 | 4.560 | 47,860 | -0.10(-2.15%) |
May 10, 2023 | 4.640 | 4.777 | 4.600 | 4.660 | 75,853 | -0.04(-0.85%) |
May 09, 2023 | 4.610 | 4.700 | 4.600 | 4.700 | 39,867 | +0.00(+0.00%) |
May 08, 2023 | 4.650 | 4.900 | 4.645 | 4.700 | 67,727 | +0.17(+3.75%) |
May 05, 2023 | 4.520 | 4.760 | 4.470 | 4.530 | 107,817 | +0.07(+1.57%) |
May 04, 2023 | 4.460 | 4.570 | 4.435 | 4.460 | 73,692 | +0.04(+0.90%) |
May 03, 2023 | 4.500 | 4.690 | 4.400 | 4.420 | 73,074 | -0.23(-4.95%) |
May 02, 2023 | 4.670 | 4.680 | 4.500 | 4.650 | 73,960 | -0.05(-1.06%) |
May 01, 2023 | 4.780 | 4.780 | 4.610 | 4.700 | 47,203 | -0.08(-1.67%) |
Apr 28, 2023 | 4.530 | 4.847 | 4.530 | 4.780 | 62,594 | +0.24(+5.29%) |
Apr 27, 2023 | 4.560 | 4.660 | 4.530 | 4.540 | 53,270 | -0.05(-1.09%) |
Apr 26, 2023 | 4.730 | 4.730 | 4.520 | 4.590 | 87,666 | -0.12(-2.55%) |
Apr 25, 2023 | 4.900 | 4.900 | 4.610 | 4.710 | 67,675 | -0.15(-3.09%) |
Apr 24, 2023 | 4.790 | 4.870 | 4.720 | 4.860 | 50,974 | +0.14(+2.97%) |
Apr 21, 2023 | 4.940 | 4.940 | 4.720 | 4.720 | 77,455 | -0.14(-2.79%) |
Apr 20, 2023 | 4.820 | 4.910 | 4.800 | 4.856 | 46,924 | +0.01(+0.12%) |
Apr 19, 2023 | 4.970 | 4.970 | 4.830 | 4.850 | 69,783 | -0.12(-2.41%) |
Apr 18, 2023 | 4.970 | 5.040 | 4.920 | 4.970 | 85,355 | -0.07(-1.39%) |
Apr 17, 2023 | 5.040 | 5.116 | 4.960 | 5.040 | 103,010 | -0.08(-1.56%) |
Apr 14, 2023 | 5.080 | 5.280 | 4.970 | 5.120 | 113,294 | -0.09(-1.73%) |
Apr 13, 2023 | 5.310 | 5.400 | 5.100 | 5.210 | 154,490 | -0.10(-1.88%) |
Apr 12, 2023 | 5.200 | 5.470 | 5.050 | 5.310 | 183,473 | +0.18(+3.51%) |
Apr 11, 2023 | 5.130 | 5.289 | 4.900 | 5.130 | 314,411 | -0.07(-1.35%) |
Apr 10, 2023 | 5.530 | 5.530 | 5.070 | 5.200 | 242,430 | -0.22(-4.06%) |
Apr 06, 2023 | 5.320 | 5.520 | 5.250 | 5.420 | 222,903 | +0.02(+0.37%) |
Apr 05, 2023 | 5.890 | 5.940 | 5.320 | 5.400 | 560,171 | -0.55(-9.24%) |
Apr 04, 2023 | 6.100 | 6.190 | 5.760 | 5.950 | 1,055,732 | -0.51(-7.89%) |