Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 5.352 | 5.389 | 5.052 | 5.140 | 609,126 | -0.15(-2.79%) |
Jun 29, 2023 | 5.196 | 5.302 | 5.122 | 5.288 | 277,589 | +0.12(+2.32%) |
Jun 28, 2023 | 5.223 | 5.223 | 5.048 | 5.168 | 374,347 | -0.06(-1.06%) |
Jun 27, 2023 | 5.242 | 5.297 | 5.094 | 5.223 | 531,521 | +0.02(+0.35%) |
Jun 26, 2023 | 4.762 | 5.232 | 4.720 | 5.205 | 503,021 | +0.42(+8.88%) |
Jun 23, 2023 | 4.697 | 4.836 | 4.637 | 4.780 | 1,177,322 | -0.05(-0.96%) |
Jun 22, 2023 | 4.909 | 4.909 | 4.660 | 4.826 | 386,104 | -0.10(-2.06%) |
Jun 21, 2023 | 4.946 | 5.039 | 4.882 | 4.928 | 255,843 | -0.09(-1.84%) |
Jun 20, 2023 | 5.039 | 5.066 | 4.937 | 5.020 | 334,267 | -0.07(-1.45%) |
Jun 16, 2023 | 5.122 | 5.122 | 4.992 | 5.094 | 591,705 | +0.00(+0.00%) |
Jun 15, 2023 | 5.002 | 5.103 | 4.946 | 5.094 | 321,196 | +0.04(+0.73%) |
Jun 14, 2023 | 5.122 | 5.186 | 5.020 | 5.057 | 511,510 | -0.03(-0.54%) |
Jun 13, 2023 | 5.020 | 5.140 | 4.937 | 5.085 | 768,660 | +0.10(+2.04%) |
Jun 12, 2023 | 4.965 | 5.094 | 4.914 | 4.983 | 528,264 | +0.01(+0.19%) |
Jun 09, 2023 | 4.965 | 5.020 | 4.900 | 4.974 | 363,890 | -0.02(-0.37%) |
Jun 08, 2023 | 5.103 | 5.122 | 4.868 | 4.992 | 372,358 | -0.12(-2.35%) |
Jun 07, 2023 | 4.909 | 5.219 | 4.909 | 5.112 | 817,789 | +0.27(+5.52%) |
Jun 06, 2023 | 4.568 | 4.877 | 4.550 | 4.845 | 882,696 | +0.26(+5.63%) |
Jun 05, 2023 | 4.651 | 4.679 | 4.526 | 4.586 | 421,171 | -0.07(-1.58%) |
Jun 02, 2023 | 4.383 | 4.716 | 4.383 | 4.660 | 629,739 | +0.32(+7.45%) |
Jun 01, 2023 | 4.245 | 4.370 | 4.134 | 4.337 | 824,703 | +0.16(+3.75%) |
May 31, 2023 | 4.245 | 4.328 | 4.157 | 4.180 | 2,716,656 | -0.10(-2.37%) |
May 30, 2023 | 4.287 | 4.300 | 4.180 | 4.282 | 642,853 | +0.04(+0.87%) |
May 26, 2023 | 4.180 | 4.254 | 4.042 | 4.245 | 386,713 | +0.06(+1.55%) |
May 25, 2023 | 4.245 | 4.282 | 4.125 | 4.180 | 400,235 | -0.09(-2.16%) |
May 24, 2023 | 4.633 | 4.688 | 4.217 | 4.273 | 639,659 | -0.42(-8.86%) |
May 23, 2023 | 4.494 | 4.863 | 4.494 | 4.688 | 841,480 | +0.18(+4.10%) |
May 22, 2023 | 4.411 | 4.517 | 4.310 | 4.503 | 399,270 | +0.11(+2.52%) |
May 19, 2023 | 4.347 | 4.476 | 4.310 | 4.393 | 611,565 | +0.09(+2.15%) |
May 18, 2023 | 4.199 | 4.347 | 4.153 | 4.300 | 773,686 | +0.10(+2.42%) |
May 17, 2023 | 3.913 | 4.208 | 3.885 | 4.199 | 841,539 | +0.27(+6.81%) |
May 16, 2023 | 3.940 | 4.153 | 3.913 | 3.931 | 779,519 | -0.03(-0.70%) |
May 15, 2023 | 3.977 | 4.060 | 3.885 | 3.959 | 2,157,412 | -0.03(-0.69%) |
May 12, 2023 | 4.079 | 4.102 | 3.719 | 3.987 | 2,928,853 | -0.12(-2.92%) |
May 11, 2023 | 4.263 | 4.263 | 4.074 | 4.107 | 1,034,193 | -0.23(-5.32%) |
May 10, 2023 | 4.476 | 4.550 | 4.282 | 4.337 | 655,619 | -0.05(-1.05%) |
May 09, 2023 | 4.383 | 4.439 | 4.231 | 4.383 | 910,172 | -0.09(-2.06%) |
May 08, 2023 | 4.706 | 4.716 | 4.411 | 4.476 | 728,354 | -0.30(-6.37%) |
May 05, 2023 | 5.242 | 5.260 | 4.688 | 4.780 | 1,057,725 | -0.37(-7.17%) |
May 04, 2023 | 5.011 | 5.168 | 4.891 | 5.149 | 505,263 | +0.06(+1.27%) |
May 03, 2023 | 5.057 | 5.242 | 5.039 | 5.085 | 349,809 | +0.01(+0.18%) |
May 02, 2023 | 5.177 | 5.269 | 5.057 | 5.076 | 380,830 | -0.16(-3.00%) |
May 01, 2023 | 5.399 | 5.399 | 5.196 | 5.232 | 248,783 | -0.14(-2.58%) |
Apr 28, 2023 | 5.297 | 5.537 | 5.297 | 5.371 | 252,774 | +0.07(+1.39%) |
Apr 27, 2023 | 5.260 | 5.325 | 5.085 | 5.297 | 402,022 | +0.06(+1.23%) |
Apr 26, 2023 | 5.334 | 5.417 | 5.140 | 5.232 | 393,968 | -0.16(-2.91%) |
Apr 25, 2023 | 5.537 | 5.592 | 5.352 | 5.389 | 315,909 | -0.22(-3.95%) |
Apr 24, 2023 | 5.537 | 5.620 | 5.509 | 5.611 | 220,713 | +0.06(+1.16%) |
Apr 21, 2023 | 5.657 | 5.666 | 5.514 | 5.546 | 245,845 | -0.09(-1.64%) |
Apr 20, 2023 | 5.749 | 5.777 | 5.602 | 5.638 | 193,567 | -0.13(-2.24%) |
Apr 19, 2023 | 5.657 | 5.823 | 5.555 | 5.768 | 214,116 | +0.09(+1.63%) |
Apr 18, 2023 | 5.823 | 5.841 | 5.646 | 5.675 | 188,108 | -0.18(-3.00%) |
Apr 17, 2023 | 5.611 | 5.878 | 5.611 | 5.851 | 314,552 | +0.23(+4.10%) |
Apr 14, 2023 | 5.777 | 5.832 | 5.560 | 5.620 | 270,895 | -0.06(-1.14%) |
Apr 13, 2023 | 5.795 | 5.814 | 5.657 | 5.685 | 312,519 | -0.12(-2.07%) |
Apr 12, 2023 | 5.943 | 5.980 | 5.777 | 5.805 | 554,222 | -0.14(-2.33%) |
Apr 11, 2023 | 5.925 | 6.045 | 5.841 | 5.943 | 411,213 | +0.00(+0.00%) |
Apr 10, 2023 | 6.238 | 6.248 | 5.795 | 5.943 | 996,006 | -0.32(-5.15%) |
Apr 06, 2023 | 6.239 | 6.293 | 6.142 | 6.266 | 670,909 | +0.10(+1.60%) |
Apr 05, 2023 | 6.132 | 6.297 | 6.087 | 6.167 | 528,983 | +0.02(+0.29%) |
Apr 04, 2023 | 6.212 | 6.230 | 6.069 | 6.149 | 494,987 | -0.05(-0.87%) |