Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.302 | 4.479 | 4.253 | 4.460 | 17,404,296 | +0.20(+4.62%) |
Jun 29, 2023 | 4.233 | 4.263 | 4.095 | 4.263 | 15,934,308 | +0.06(+1.41%) |
Jun 28, 2023 | 4.076 | 4.223 | 4.041 | 4.204 | 21,743,924 | +0.18(+4.40%) |
Jun 27, 2023 | 3.859 | 4.253 | 3.830 | 4.026 | 39,908,732 | +0.18(+4.60%) |
Jun 26, 2023 | 3.770 | 3.889 | 3.741 | 3.849 | 11,177,292 | +0.08(+2.09%) |
Jun 23, 2023 | 3.642 | 3.790 | 3.593 | 3.770 | 24,323,046 | +0.08(+2.13%) |
Jun 22, 2023 | 3.613 | 3.721 | 3.593 | 3.692 | 19,007,468 | +0.09(+2.46%) |
Jun 21, 2023 | 3.711 | 3.711 | 3.593 | 3.603 | 14,808,305 | -0.09(-2.40%) |
Jun 20, 2023 | 3.889 | 3.908 | 3.642 | 3.692 | 27,384,014 | -0.19(-4.82%) |
Jun 16, 2023 | 3.849 | 3.918 | 3.731 | 3.879 | 58,890,944 | +0.11(+2.87%) |
Jun 15, 2023 | 3.731 | 3.780 | 3.694 | 3.770 | 11,138,142 | +0.06(+1.59%) |
Jun 14, 2023 | 3.770 | 3.849 | 3.702 | 3.711 | 18,734,584 | -0.06(-1.57%) |
Jun 13, 2023 | 3.751 | 3.790 | 3.721 | 3.770 | 11,707,910 | +0.04(+1.06%) |
Jun 12, 2023 | 3.731 | 3.761 | 3.613 | 3.731 | 14,409,450 | -0.02(-0.52%) |
Jun 09, 2023 | 3.820 | 3.830 | 3.731 | 3.751 | 13,349,502 | -0.07(-1.80%) |
Jun 08, 2023 | 3.820 | 3.859 | 3.711 | 3.820 | 15,198,717 | +0.02(+0.52%) |
Jun 07, 2023 | 3.682 | 3.830 | 3.652 | 3.800 | 21,568,074 | +0.13(+3.49%) |
Jun 06, 2023 | 3.564 | 3.681 | 3.534 | 3.672 | 12,932,169 | +0.13(+3.61%) |
Jun 05, 2023 | 3.524 | 3.633 | 3.514 | 3.544 | 16,913,896 | +0.02(+0.56%) |
Jun 02, 2023 | 3.652 | 3.682 | 3.495 | 3.524 | 17,162,058 | -0.12(-3.24%) |
Jun 01, 2023 | 3.534 | 3.702 | 3.426 | 3.642 | 24,274,972 | +0.14(+3.93%) |
May 31, 2023 | 3.534 | 3.574 | 3.505 | 3.505 | 24,553,332 | -0.04(-1.11%) |
May 30, 2023 | 3.475 | 3.554 | 3.465 | 3.544 | 12,766,172 | +0.07(+1.98%) |
May 26, 2023 | 3.426 | 3.505 | 3.396 | 3.475 | 13,825,822 | +0.04(+1.15%) |
May 25, 2023 | 3.426 | 3.465 | 3.396 | 3.436 | 10,339,627 | -0.04(-1.13%) |
May 24, 2023 | 3.475 | 3.485 | 3.416 | 3.475 | 13,192,153 | +0.00(+0.00%) |
May 23, 2023 | 3.485 | 3.544 | 3.446 | 3.475 | 17,135,082 | -0.02(-0.56%) |
May 22, 2023 | 3.495 | 3.524 | 3.450 | 3.495 | 12,622,791 | +0.02(+0.57%) |
May 19, 2023 | 3.593 | 3.613 | 3.446 | 3.475 | 13,573,900 | -0.10(-2.75%) |
May 18, 2023 | 3.544 | 3.588 | 3.465 | 3.574 | 13,969,890 | +0.00(+0.00%) |
May 17, 2023 | 3.495 | 3.633 | 3.455 | 3.574 | 17,289,278 | +0.09(+2.54%) |
May 16, 2023 | 3.534 | 3.574 | 3.485 | 3.485 | 12,636,353 | -0.05(-1.39%) |
May 15, 2023 | 3.495 | 3.554 | 3.465 | 3.534 | 9,459,003 | +0.04(+1.13%) |
May 12, 2023 | 3.593 | 3.603 | 3.406 | 3.495 | 16,023,620 | -0.07(-1.93%) |
May 11, 2023 | 3.327 | 3.593 | 3.327 | 3.564 | 20,913,878 | +0.20(+5.85%) |
May 10, 2023 | 3.396 | 3.426 | 3.298 | 3.367 | 16,433,876 | +0.00(+0.00%) |
May 09, 2023 | 3.514 | 3.544 | 3.357 | 3.367 | 25,863,902 | -0.17(-4.87%) |
May 08, 2023 | 3.672 | 3.697 | 3.514 | 3.539 | 21,006,014 | -0.13(-3.62%) |
May 05, 2023 | 3.554 | 3.682 | 3.544 | 3.672 | 13,602,540 | +0.13(+3.61%) |
May 04, 2023 | 3.623 | 3.623 | 3.495 | 3.544 | 11,509,081 | -0.06(-1.80%) |
May 03, 2023 | 3.609 | 3.677 | 3.594 | 3.609 | 15,520,438 | +0.01(+0.27%) |
May 02, 2023 | 3.697 | 3.697 | 3.570 | 3.599 | 14,198,731 | -0.10(-2.65%) |
May 01, 2023 | 3.716 | 3.775 | 3.677 | 3.697 | 14,328,396 | -0.02(-0.53%) |
Apr 28, 2023 | 3.628 | 3.765 | 3.609 | 3.716 | 19,194,552 | +0.10(+2.70%) |
Apr 27, 2023 | 3.452 | 3.682 | 3.247 | 3.619 | 33,647,296 | +0.05(+1.37%) |
Apr 26, 2023 | 3.570 | 3.638 | 3.540 | 3.570 | 13,379,952 | -0.03(-0.82%) |
Apr 25, 2023 | 3.716 | 3.716 | 3.594 | 3.599 | 16,369,623 | -0.10(-2.65%) |
Apr 24, 2023 | 3.736 | 3.756 | 3.667 | 3.697 | 10,099,966 | -0.06(-1.56%) |
Apr 21, 2023 | 3.716 | 3.775 | 3.697 | 3.756 | 10,413,376 | +0.05(+1.32%) |
Apr 20, 2023 | 3.814 | 3.844 | 3.697 | 3.707 | 17,740,544 | -0.14(-3.56%) |
Apr 19, 2023 | 3.756 | 3.883 | 3.756 | 3.844 | 8,325,446 | +0.05(+1.29%) |
Apr 18, 2023 | 3.912 | 3.912 | 3.731 | 3.795 | 18,929,386 | -0.11(-2.76%) |
Apr 17, 2023 | 3.892 | 3.941 | 3.844 | 3.902 | 12,511,665 | +0.03(+0.76%) |
Apr 14, 2023 | 3.951 | 3.971 | 3.853 | 3.873 | 10,364,118 | -0.09(-2.22%) |
Apr 13, 2023 | 3.892 | 3.976 | 3.878 | 3.961 | 12,634,808 | +0.07(+1.76%) |
Apr 12, 2023 | 3.980 | 4.039 | 3.883 | 3.892 | 14,576,341 | -0.08(-1.97%) |
Apr 11, 2023 | 3.990 | 4.049 | 3.961 | 3.971 | 11,315,488 | -0.02(-0.49%) |
Apr 10, 2023 | 3.883 | 4.039 | 3.883 | 3.990 | 14,697,917 | +0.09(+2.26%) |
Apr 06, 2023 | 3.853 | 3.932 | 3.853 | 3.902 | 9,939,696 | +0.03(+0.76%) |
Apr 05, 2023 | 3.707 | 3.892 | 3.658 | 3.873 | 19,997,092 | +0.12(+3.13%) |
Apr 04, 2023 | 3.844 | 3.868 | 3.721 | 3.756 | 16,938,360 | -0.12(-3.03%) |