Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.220 | 3.260 | 3.170 | 3.240 | 2,084,036 | +0.04(+1.25%) |
Jun 29, 2023 | 3.100 | 3.200 | 3.070 | 3.200 | 1,890,059 | +0.08(+2.56%) |
Jun 28, 2023 | 3.090 | 3.150 | 3.075 | 3.120 | 1,957,119 | +0.00(+0.00%) |
Jun 27, 2023 | 3.190 | 3.200 | 3.095 | 3.120 | 1,620,630 | -0.04(-1.27%) |
Jun 26, 2023 | 3.080 | 3.180 | 3.070 | 3.160 | 1,743,341 | +0.10(+3.27%) |
Jun 23, 2023 | 3.110 | 3.170 | 3.060 | 3.060 | 1,985,575 | -0.01(-0.33%) |
Jun 22, 2023 | 3.070 | 3.100 | 3.050 | 3.070 | 1,820,144 | -0.04(-1.29%) |
Jun 21, 2023 | 3.100 | 3.140 | 3.060 | 3.110 | 2,561,665 | -0.02(-0.64%) |
Jun 20, 2023 | 3.280 | 3.280 | 3.130 | 3.130 | 2,835,211 | -0.19(-5.72%) |
Jun 16, 2023 | 3.300 | 3.375 | 3.240 | 3.320 | 4,655,384 | +0.04(+1.22%) |
Jun 15, 2023 | 3.310 | 3.330 | 3.270 | 3.280 | 2,085,622 | -0.04(-1.20%) |
Jun 14, 2023 | 3.420 | 3.450 | 3.290 | 3.320 | 2,827,894 | -0.06(-1.78%) |
Jun 13, 2023 | 3.500 | 3.550 | 3.380 | 3.380 | 2,382,184 | -0.08(-2.31%) |
Jun 12, 2023 | 3.440 | 3.470 | 3.370 | 3.460 | 4,175,674 | -0.03(-0.86%) |
Jun 09, 2023 | 3.500 | 3.530 | 3.455 | 3.490 | 4,377,561 | -0.06(-1.69%) |
Jun 08, 2023 | 3.520 | 3.580 | 3.520 | 3.550 | 2,013,955 | +0.07(+2.01%) |
Jun 07, 2023 | 3.580 | 3.660 | 3.480 | 3.480 | 3,092,365 | -0.07(-1.97%) |
Jun 06, 2023 | 3.510 | 3.570 | 3.485 | 3.550 | 1,808,134 | +0.03(+0.85%) |
Jun 05, 2023 | 3.480 | 3.540 | 3.420 | 3.520 | 1,722,533 | +0.04(+1.15%) |
Jun 02, 2023 | 3.510 | 3.560 | 3.450 | 3.480 | 2,383,824 | -0.03(-0.85%) |
Jun 01, 2023 | 3.320 | 3.570 | 3.320 | 3.510 | 3,625,403 | +0.20(+6.04%) |
May 31, 2023 | 3.260 | 3.330 | 3.230 | 3.310 | 2,472,975 | +0.06(+1.85%) |
May 30, 2023 | 3.250 | 3.300 | 3.210 | 3.250 | 2,150,478 | +0.00(+0.00%) |
May 26, 2023 | 3.290 | 3.310 | 3.240 | 3.250 | 2,378,916 | +0.01(+0.31%) |
May 25, 2023 | 3.260 | 3.285 | 3.220 | 3.240 | 2,324,463 | -0.02(-0.61%) |
May 24, 2023 | 3.410 | 3.410 | 3.250 | 3.260 | 2,894,797 | -0.16(-4.68%) |
May 23, 2023 | 3.400 | 3.449 | 3.350 | 3.420 | 1,557,864 | -0.01(-0.29%) |
May 22, 2023 | 3.450 | 3.470 | 3.420 | 3.430 | 1,663,974 | +0.01(+0.29%) |
May 19, 2023 | 3.430 | 3.480 | 3.385 | 3.420 | 2,690,895 | +0.03(+0.88%) |
May 18, 2023 | 3.440 | 3.470 | 3.330 | 3.390 | 3,130,156 | -0.13(-3.69%) |
May 17, 2023 | 3.580 | 3.590 | 3.470 | 3.520 | 2,630,785 | -0.07(-1.95%) |
May 16, 2023 | 3.430 | 3.720 | 3.420 | 3.590 | 5,686,784 | +0.09(+2.57%) |
May 15, 2023 | 3.470 | 3.530 | 3.460 | 3.500 | 2,351,700 | +0.02(+0.57%) |
May 12, 2023 | 3.470 | 3.530 | 3.430 | 3.480 | 3,132,999 | +0.02(+0.58%) |
May 11, 2023 | 3.510 | 3.530 | 3.420 | 3.460 | 4,366,264 | -0.10(-2.81%) |
May 10, 2023 | 3.760 | 3.790 | 3.510 | 3.560 | 5,419,522 | -0.22(-5.82%) |
May 09, 2023 | 3.820 | 3.850 | 3.780 | 3.780 | 3,572,966 | -0.11(-2.83%) |
May 08, 2023 | 3.930 | 3.980 | 3.870 | 3.890 | 1,738,796 | -0.04(-1.02%) |
May 05, 2023 | 3.870 | 3.947 | 3.760 | 3.930 | 2,942,434 | +0.01(+0.26%) |
May 04, 2023 | 3.830 | 3.950 | 3.830 | 3.920 | 4,475,241 | +0.09(+2.35%) |
May 03, 2023 | 3.830 | 3.880 | 3.790 | 3.830 | 2,697,430 | +0.00(+0.00%) |
May 02, 2023 | 3.710 | 3.830 | 3.600 | 3.830 | 4,559,698 | +0.09(+2.41%) |
May 01, 2023 | 3.850 | 3.888 | 3.730 | 3.740 | 2,239,249 | +0.01(+0.27%) |
Apr 28, 2023 | 3.740 | 3.777 | 3.700 | 3.730 | 2,778,520 | +0.00(+0.00%) |
Apr 27, 2023 | 3.710 | 3.730 | 3.635 | 3.730 | 2,284,725 | +0.03(+0.81%) |
Apr 26, 2023 | 3.730 | 3.775 | 3.680 | 3.700 | 2,342,263 | -0.02(-0.54%) |
Apr 25, 2023 | 3.670 | 3.720 | 3.612 | 3.720 | 3,014,958 | +0.00(+0.00%) |
Apr 24, 2023 | 3.700 | 3.730 | 3.650 | 3.720 | 3,085,321 | +0.03(+0.81%) |
Apr 21, 2023 | 3.750 | 3.790 | 3.680 | 3.690 | 2,584,219 | -0.10(-2.64%) |
Apr 20, 2023 | 3.810 | 3.900 | 3.780 | 3.790 | 2,317,733 | -0.01(-0.26%) |
Apr 19, 2023 | 3.780 | 3.860 | 3.730 | 3.800 | 3,146,539 | -0.07(-1.81%) |
Apr 18, 2023 | 3.870 | 3.980 | 3.830 | 3.870 | 2,754,324 | +0.03(+0.78%) |
Apr 17, 2023 | 3.930 | 3.970 | 3.825 | 3.840 | 3,168,383 | -0.14(-3.52%) |
Apr 14, 2023 | 4.030 | 4.080 | 3.910 | 3.980 | 3,207,467 | -0.13(-3.16%) |
Apr 13, 2023 | 4.100 | 4.200 | 4.045 | 4.110 | 5,122,760 | +0.07(+1.73%) |
Apr 12, 2023 | 4.090 | 4.120 | 3.950 | 4.040 | 4,190,501 | +0.02(+0.50%) |
Apr 11, 2023 | 3.970 | 4.080 | 3.940 | 4.020 | 3,723,643 | +0.08(+2.03%) |
Apr 10, 2023 | 3.920 | 3.950 | 3.875 | 3.940 | 3,568,800 | -0.05(-1.25%) |
Apr 06, 2023 | 3.960 | 4.020 | 3.850 | 3.990 | 3,190,879 | +0.01(+0.25%) |
Apr 05, 2023 | 4.090 | 4.110 | 3.950 | 3.980 | 4,388,934 | -0.07(-1.73%) |
Apr 04, 2023 | 3.910 | 4.070 | 3.880 | 4.050 | 5,050,437 | +0.15(+3.85%) |