Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.778 | 4.837 | 4.690 | 4.729 | 94,727 | -0.08(-1.63%) |
Jun 29, 2023 | 4.563 | 4.847 | 4.528 | 4.808 | 197,117 | +0.20(+4.26%) |
Jun 28, 2023 | 4.288 | 4.661 | 4.284 | 4.612 | 162,684 | +0.26(+5.86%) |
Jun 27, 2023 | 4.268 | 4.366 | 4.246 | 4.357 | 215,551 | +0.14(+3.26%) |
Jun 26, 2023 | 4.288 | 4.347 | 4.170 | 4.219 | 190,680 | -0.06(-1.38%) |
Jun 23, 2023 | 4.121 | 4.298 | 4.121 | 4.278 | 52,853 | +0.11(+2.59%) |
Jun 22, 2023 | 4.200 | 4.278 | 4.043 | 4.170 | 83,494 | -0.07(-1.62%) |
Jun 21, 2023 | 4.170 | 4.258 | 4.062 | 4.239 | 89,036 | +0.08(+2.01%) |
Jun 20, 2023 | 4.077 | 4.175 | 4.009 | 4.155 | 156,747 | +0.11(+2.65%) |
Jun 16, 2023 | 4.126 | 4.139 | 4.048 | 4.048 | 60,931 | -0.07(-1.66%) |
Jun 15, 2023 | 4.302 | 4.350 | 4.068 | 4.116 | 260,475 | -0.17(-3.87%) |
Jun 14, 2023 | 4.136 | 4.380 | 4.126 | 4.282 | 109,595 | +0.12(+2.81%) |
Jun 13, 2023 | 4.107 | 4.212 | 4.107 | 4.165 | 88,367 | +0.08(+1.91%) |
Jun 12, 2023 | 4.224 | 4.233 | 4.029 | 4.087 | 109,167 | -0.15(-3.46%) |
Jun 09, 2023 | 4.331 | 4.360 | 4.180 | 4.233 | 93,297 | -0.08(-1.81%) |
Jun 08, 2023 | 4.282 | 4.394 | 4.282 | 4.311 | 69,983 | +0.04(+0.91%) |
Jun 07, 2023 | 4.341 | 4.399 | 4.263 | 4.272 | 132,422 | -0.07(-1.57%) |
Jun 06, 2023 | 4.302 | 4.380 | 4.138 | 4.341 | 83,345 | +0.04(+0.91%) |
Jun 05, 2023 | 4.243 | 4.390 | 4.165 | 4.302 | 132,252 | +0.06(+1.38%) |
Jun 02, 2023 | 4.097 | 4.272 | 4.087 | 4.243 | 120,724 | +0.17(+4.07%) |
Jun 01, 2023 | 3.951 | 4.102 | 3.951 | 4.077 | 98,211 | +0.13(+3.21%) |
May 31, 2023 | 4.107 | 4.107 | 3.931 | 3.951 | 157,865 | -0.20(-4.71%) |
May 30, 2023 | 4.165 | 4.272 | 4.111 | 4.146 | 131,919 | -0.06(-1.39%) |
May 26, 2023 | 4.029 | 4.295 | 4.029 | 4.204 | 192,488 | +0.18(+4.36%) |
May 25, 2023 | 4.380 | 4.487 | 4.009 | 4.029 | 309,389 | -0.35(-8.02%) |
May 24, 2023 | 4.565 | 4.565 | 4.360 | 4.380 | 91,114 | -0.21(-4.67%) |
May 23, 2023 | 4.750 | 4.828 | 4.594 | 4.594 | 120,498 | -0.18(-3.68%) |
May 22, 2023 | 4.760 | 4.819 | 4.711 | 4.770 | 66,732 | +0.01(+0.20%) |
May 19, 2023 | 4.731 | 4.809 | 4.672 | 4.760 | 67,231 | +0.03(+0.62%) |
May 18, 2023 | 4.721 | 4.819 | 4.692 | 4.731 | 49,779 | -0.04(-0.82%) |
May 17, 2023 | 4.838 | 4.867 | 4.731 | 4.770 | 113,478 | -0.08(-1.61%) |
May 16, 2023 | 4.799 | 4.926 | 4.799 | 4.848 | 164,852 | +0.02(+0.40%) |
May 15, 2023 | 4.692 | 4.887 | 4.653 | 4.828 | 142,843 | +0.13(+2.70%) |
May 12, 2023 | 4.858 | 4.858 | 4.555 | 4.702 | 218,043 | -0.17(-3.41%) |
May 11, 2023 | 4.877 | 4.955 | 4.780 | 4.867 | 119,568 | +0.07(+1.42%) |
May 10, 2023 | 4.828 | 4.906 | 4.731 | 4.799 | 96,889 | -0.08(-1.60%) |
May 09, 2023 | 4.546 | 4.926 | 4.546 | 4.877 | 223,885 | +0.39(+8.70%) |
May 08, 2023 | 4.487 | 4.622 | 4.478 | 4.487 | 115,147 | +0.03(+0.66%) |
May 05, 2023 | 4.380 | 4.516 | 4.380 | 4.458 | 97,387 | +0.11(+2.47%) |
May 04, 2023 | 4.497 | 4.497 | 4.282 | 4.350 | 224,896 | -0.17(-3.67%) |
May 03, 2023 | 4.419 | 4.546 | 4.390 | 4.516 | 158,125 | +0.09(+1.98%) |
May 02, 2023 | 4.546 | 4.566 | 4.399 | 4.429 | 211,156 | -0.16(-3.40%) |
May 01, 2023 | 4.711 | 4.755 | 4.487 | 4.585 | 97,679 | -0.15(-3.09%) |
Apr 28, 2023 | 4.653 | 4.789 | 4.653 | 4.731 | 134,877 | +0.07(+1.46%) |
Apr 27, 2023 | 4.682 | 4.746 | 4.643 | 4.663 | 113,480 | -0.04(-0.83%) |
Apr 26, 2023 | 4.858 | 4.858 | 4.682 | 4.702 | 165,823 | -0.06(-1.23%) |
Apr 25, 2023 | 4.848 | 4.905 | 4.672 | 4.760 | 246,036 | -0.12(-2.40%) |
Apr 24, 2023 | 4.975 | 4.975 | 4.869 | 4.877 | 72,091 | -0.16(-3.10%) |
Apr 21, 2023 | 5.033 | 5.053 | 4.965 | 5.033 | 89,461 | -0.03(-0.58%) |
Apr 20, 2023 | 5.072 | 5.189 | 5.024 | 5.063 | 146,595 | -0.05(-0.95%) |
Apr 19, 2023 | 4.975 | 5.141 | 4.975 | 5.111 | 219,621 | +0.07(+1.35%) |
Apr 18, 2023 | 4.897 | 5.053 | 4.819 | 5.043 | 210,549 | +0.13(+2.58%) |
Apr 17, 2023 | 4.760 | 4.946 | 4.702 | 4.916 | 106,660 | +0.16(+3.28%) |
Apr 14, 2023 | 4.702 | 4.799 | 4.702 | 4.760 | 108,062 | +0.02(+0.41%) |
Apr 13, 2023 | 4.741 | 4.780 | 4.721 | 4.741 | 111,051 | +0.00(+0.00%) |
Apr 12, 2023 | 4.702 | 4.788 | 4.653 | 4.741 | 186,155 | +0.02(+0.41%) |
Apr 11, 2023 | 4.468 | 4.788 | 4.468 | 4.721 | 518,327 | +0.24(+5.45%) |
Apr 10, 2023 | 4.302 | 4.516 | 4.292 | 4.477 | 147,972 | +0.13(+2.91%) |
Apr 06, 2023 | 4.487 | 4.525 | 4.263 | 4.350 | 350,498 | -0.16(-3.46%) |
Apr 05, 2023 | 4.663 | 4.663 | 4.409 | 4.507 | 238,374 | -0.12(-2.53%) |
Apr 04, 2023 | 4.711 | 4.741 | 4.575 | 4.624 | 217,621 | -0.11(-2.27%) |