Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 5.719 | 5.822 | 5.406 | 5.533 | 119,764 | -0.16(-2.75%) |
Jun 29, 2023 | 5.171 | 5.778 | 5.131 | 5.690 | 194,674 | +0.52(+10.04%) |
Jun 28, 2023 | 5.611 | 5.631 | 4.994 | 5.171 | 152,995 | -0.44(-7.85%) |
Jun 27, 2023 | 5.366 | 5.699 | 5.352 | 5.611 | 194,861 | +0.24(+4.37%) |
Jun 26, 2023 | 5.122 | 5.464 | 4.994 | 5.376 | 239,276 | +0.37(+7.44%) |
Jun 23, 2023 | 4.701 | 5.131 | 4.701 | 5.004 | 2,444,746 | +0.49(+10.85%) |
Jun 22, 2023 | 4.279 | 4.554 | 4.250 | 4.514 | 191,730 | +0.20(+4.54%) |
Jun 21, 2023 | 4.524 | 4.549 | 4.221 | 4.319 | 139,451 | -0.24(-5.36%) |
Jun 20, 2023 | 4.750 | 4.766 | 4.544 | 4.563 | 130,696 | -0.19(-3.92%) |
Jun 16, 2023 | 4.818 | 4.970 | 4.701 | 4.750 | 264,143 | +0.00(+0.00%) |
Jun 15, 2023 | 4.857 | 4.892 | 4.710 | 4.750 | 93,953 | -0.12(-2.41%) |
Jun 14, 2023 | 4.955 | 4.955 | 4.828 | 4.867 | 92,687 | -0.05(-1.00%) |
Jun 13, 2023 | 4.975 | 5.112 | 4.896 | 4.916 | 90,287 | +0.01(+0.20%) |
Jun 12, 2023 | 4.955 | 5.024 | 4.808 | 4.906 | 97,509 | +0.02(+0.40%) |
Jun 09, 2023 | 5.141 | 5.298 | 4.818 | 4.887 | 82,968 | -0.04(-0.80%) |
Jun 08, 2023 | 4.936 | 5.082 | 4.896 | 4.926 | 74,311 | +0.00(+0.00%) |
Jun 07, 2023 | 4.896 | 5.080 | 4.838 | 4.926 | 130,842 | +0.04(+0.80%) |
Jun 06, 2023 | 4.896 | 4.994 | 4.798 | 4.887 | 96,604 | +0.00(+0.00%) |
Jun 05, 2023 | 4.896 | 5.141 | 4.847 | 4.887 | 77,238 | +0.00(+0.00%) |
Jun 02, 2023 | 4.896 | 4.916 | 4.833 | 4.887 | 54,532 | +0.09(+1.84%) |
Jun 01, 2023 | 4.789 | 4.857 | 4.652 | 4.798 | 79,178 | +0.00(+0.00%) |
May 31, 2023 | 4.926 | 4.936 | 4.798 | 4.798 | 53,010 | -0.09(-1.80%) |
May 30, 2023 | 4.965 | 4.965 | 4.808 | 4.887 | 46,025 | -0.00(-0.10%) |
May 26, 2023 | 4.867 | 5.327 | 4.847 | 4.892 | 46,864 | +0.00(+0.10%) |
May 25, 2023 | 5.288 | 5.347 | 4.818 | 4.887 | 167,925 | -0.33(-6.38%) |
May 24, 2023 | 5.474 | 5.548 | 5.082 | 5.220 | 51,520 | -0.22(-3.96%) |
May 23, 2023 | 5.171 | 5.523 | 5.141 | 5.435 | 79,186 | +0.29(+5.71%) |
May 22, 2023 | 5.112 | 5.206 | 5.043 | 5.141 | 68,031 | +0.08(+1.55%) |
May 19, 2023 | 5.034 | 5.131 | 4.774 | 5.063 | 67,550 | +0.11(+2.17%) |
May 18, 2023 | 4.975 | 5.131 | 4.813 | 4.955 | 64,337 | +0.03(+0.60%) |
May 17, 2023 | 4.975 | 5.112 | 4.833 | 4.926 | 72,067 | +0.02(+0.40%) |
May 16, 2023 | 5.004 | 5.034 | 4.877 | 4.906 | 42,797 | -0.05(-0.99%) |
May 15, 2023 | 4.808 | 5.136 | 4.671 | 4.955 | 141,782 | +0.28(+6.08%) |
May 12, 2023 | 4.857 | 4.857 | 4.587 | 4.671 | 27,679 | -0.16(-3.25%) |
May 11, 2023 | 4.906 | 4.950 | 4.671 | 4.828 | 41,443 | -0.12(-2.38%) |
May 10, 2023 | 5.308 | 5.523 | 4.896 | 4.945 | 35,273 | -0.16(-3.07%) |
May 09, 2023 | 4.994 | 5.122 | 4.916 | 5.102 | 23,451 | +0.16(+3.17%) |
May 08, 2023 | 4.945 | 5.122 | 4.818 | 4.945 | 29,850 | +0.03(+0.60%) |
May 05, 2023 | 4.965 | 5.043 | 4.808 | 4.916 | 18,245 | +0.03(+0.60%) |
May 04, 2023 | 4.847 | 4.887 | 4.720 | 4.887 | 40,681 | -0.01(-0.20%) |
May 03, 2023 | 4.916 | 5.048 | 4.828 | 4.896 | 39,388 | +0.01(+0.20%) |
May 02, 2023 | 4.789 | 4.926 | 4.750 | 4.887 | 37,301 | +0.03(+0.60%) |
May 01, 2023 | 4.808 | 4.896 | 4.696 | 4.857 | 37,247 | +0.06(+1.22%) |
Apr 28, 2023 | 4.818 | 4.926 | 4.750 | 4.798 | 24,585 | -0.10(-1.95%) |
Apr 27, 2023 | 4.758 | 5.205 | 4.671 | 4.894 | 27,579 | +0.19(+4.13%) |
Apr 26, 2023 | 4.700 | 4.758 | 4.612 | 4.700 | 43,017 | +0.00(+0.00%) |
Apr 25, 2023 | 4.777 | 5.169 | 4.700 | 4.700 | 51,280 | -0.11(-2.22%) |
Apr 24, 2023 | 4.962 | 4.962 | 4.778 | 4.807 | 46,675 | -0.04(-0.80%) |
Apr 21, 2023 | 4.981 | 5.069 | 4.826 | 4.845 | 33,262 | -0.11(-2.16%) |
Apr 20, 2023 | 4.981 | 5.069 | 4.860 | 4.952 | 32,163 | -0.04(-0.78%) |
Apr 19, 2023 | 5.010 | 5.137 | 4.972 | 4.991 | 36,744 | -0.10(-1.91%) |
Apr 18, 2023 | 5.117 | 5.234 | 4.986 | 5.088 | 29,598 | +0.00(+0.00%) |
Apr 17, 2023 | 4.884 | 5.238 | 4.865 | 5.088 | 37,250 | +0.14(+2.75%) |
Apr 14, 2023 | 5.001 | 5.059 | 4.807 | 4.952 | 47,294 | +0.01(+0.20%) |
Apr 13, 2023 | 5.108 | 5.146 | 4.943 | 4.943 | 37,115 | -0.16(-3.05%) |
Apr 12, 2023 | 5.195 | 5.210 | 5.088 | 5.098 | 55,190 | +0.01(+0.19%) |
Apr 11, 2023 | 5.379 | 5.433 | 5.059 | 5.088 | 57,367 | -0.20(-3.85%) |
Apr 10, 2023 | 5.438 | 5.496 | 5.166 | 5.292 | 40,353 | -0.12(-2.15%) |
Apr 06, 2023 | 5.389 | 5.477 | 5.342 | 5.409 | 30,609 | -0.01(-0.18%) |
Apr 05, 2023 | 5.370 | 5.501 | 5.360 | 5.418 | 29,191 | -0.04(-0.71%) |
Apr 04, 2023 | 5.729 | 5.729 | 5.350 | 5.457 | 60,226 | -0.18(-3.27%) |