Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.480 | 5.012 | 4.480 | 4.761 | 44,140 | +0.06(+1.37%) |
Jun 29, 2023 | 4.900 | 4.900 | 4.508 | 4.697 | 26,989 | -0.01(-0.27%) |
Jun 28, 2023 | 4.774 | 5.180 | 4.690 | 4.710 | 42,003 | -0.20(-4.13%) |
Jun 27, 2023 | 5.083 | 5.083 | 4.626 | 4.913 | 71,024 | -0.15(-2.99%) |
Jun 26, 2023 | 4.760 | 5.460 | 4.620 | 5.064 | 103,104 | +0.24(+5.02%) |
Jun 23, 2023 | 4.936 | 4.936 | 4.340 | 4.822 | 338,606 | +0.13(+2.87%) |
Jun 22, 2023 | 4.830 | 4.830 | 4.512 | 4.687 | 105,340 | -0.18(-3.74%) |
Jun 21, 2023 | 4.984 | 5.880 | 4.690 | 4.869 | 527,923 | +0.04(+0.81%) |
Jun 20, 2023 | 4.056 | 5.723 | 3.692 | 4.830 | 2,479,492 | +1.33(+38.00%) |
Jun 16, 2023 | 3.360 | 3.500 | 2.941 | 3.500 | 50,724 | +0.42(+13.64%) |
Jun 15, 2023 | 3.241 | 3.241 | 2.923 | 3.080 | 54,128 | -0.05(-1.70%) |
Jun 14, 2023 | 3.226 | 3.346 | 3.032 | 3.133 | 27,568 | -0.03(-0.89%) |
Jun 13, 2023 | 3.186 | 3.212 | 2.958 | 3.161 | 42,803 | +0.21(+7.27%) |
Jun 12, 2023 | 2.993 | 3.318 | 2.947 | 2.947 | 43,395 | +0.01(+0.24%) |
Jun 09, 2023 | 2.940 | 2.940 | 2.800 | 2.940 | 24,341 | +0.07(+2.49%) |
Jun 08, 2023 | 2.849 | 2.940 | 2.521 | 2.869 | 72,720 | +0.05(+1.94%) |
Jun 07, 2023 | 2.874 | 3.011 | 2.542 | 2.814 | 75,104 | -0.01(-0.30%) |
Jun 06, 2023 | 3.055 | 3.109 | 2.814 | 2.822 | 54,673 | -0.17(-5.84%) |
Jun 05, 2023 | 3.172 | 3.234 | 2.800 | 2.997 | 71,392 | -0.08(-2.68%) |
Jun 02, 2023 | 2.940 | 3.199 | 2.883 | 3.080 | 42,002 | +0.09(+3.04%) |
Jun 01, 2023 | 3.128 | 3.493 | 2.940 | 2.989 | 24,495 | -0.10(-3.17%) |
May 31, 2023 | 3.130 | 3.493 | 2.814 | 3.087 | 53,081 | -0.04(-1.39%) |
May 30, 2023 | 3.658 | 3.658 | 3.080 | 3.130 | 50,684 | -0.51(-14.00%) |
May 26, 2023 | 3.640 | 3.672 | 3.360 | 3.640 | 26,028 | -0.03(-0.88%) |
May 25, 2023 | 3.798 | 3.808 | 3.514 | 3.672 | 21,814 | +0.02(+0.50%) |
May 24, 2023 | 3.857 | 3.857 | 3.542 | 3.654 | 25,213 | +0.06(+1.64%) |
May 23, 2023 | 3.798 | 3.798 | 3.500 | 3.595 | 36,940 | -0.18(-4.89%) |
May 22, 2023 | 3.640 | 3.818 | 3.570 | 3.780 | 19,657 | +0.19(+5.26%) |
May 19, 2023 | 3.780 | 3.920 | 3.500 | 3.591 | 43,286 | -0.19(-5.00%) |
May 18, 2023 | 3.874 | 4.047 | 3.500 | 3.780 | 57,222 | +0.23(+6.34%) |
May 17, 2023 | 4.182 | 4.182 | 3.500 | 3.555 | 60,896 | -0.16(-4.37%) |
May 16, 2023 | 4.096 | 4.162 | 3.668 | 3.717 | 45,212 | -0.24(-6.12%) |
May 15, 2023 | 4.480 | 4.752 | 3.920 | 3.959 | 97,271 | -0.55(-12.17%) |
May 12, 2023 | 4.682 | 4.900 | 4.424 | 4.508 | 24,723 | -0.03(-0.68%) |
May 11, 2023 | 4.592 | 4.850 | 4.495 | 4.539 | 17,611 | -0.19(-4.11%) |
May 10, 2023 | 4.502 | 4.760 | 4.360 | 4.733 | 25,081 | +0.36(+8.30%) |
May 09, 2023 | 4.480 | 4.575 | 4.213 | 4.371 | 34,438 | -0.29(-6.27%) |
May 08, 2023 | 4.900 | 5.244 | 4.465 | 4.663 | 73,461 | +0.19(+4.35%) |
May 05, 2023 | 4.381 | 4.529 | 4.341 | 4.469 | 14,945 | +0.14(+3.23%) |
May 04, 2023 | 4.480 | 4.480 | 4.263 | 4.329 | 21,340 | -0.06(-1.34%) |
May 03, 2023 | 4.220 | 4.480 | 4.200 | 4.388 | 23,316 | +0.01(+0.13%) |
May 02, 2023 | 4.456 | 4.669 | 4.215 | 4.382 | 23,719 | -0.04(-0.86%) |
May 01, 2023 | 4.290 | 4.480 | 4.235 | 4.420 | 27,283 | +0.03(+0.77%) |
Apr 28, 2023 | 4.390 | 4.606 | 4.211 | 4.386 | 33,529 | -0.14(-3.09%) |
Apr 27, 2023 | 4.480 | 4.648 | 4.340 | 4.526 | 46,590 | -0.28(-5.91%) |
Apr 26, 2023 | 5.320 | 5.362 | 4.549 | 4.810 | 48,936 | -0.26(-5.14%) |
Apr 25, 2023 | 5.460 | 5.460 | 4.900 | 5.071 | 55,633 | -0.24(-4.48%) |
Apr 24, 2023 | 5.180 | 5.734 | 4.767 | 5.309 | 206,327 | +0.51(+10.59%) |
Apr 21, 2023 | 4.760 | 5.089 | 4.760 | 4.801 | 26,937 | -0.10(-2.03%) |
Apr 20, 2023 | 4.889 | 5.368 | 4.889 | 4.900 | 27,829 | -0.05(-1.02%) |
Apr 19, 2023 | 4.480 | 5.137 | 4.425 | 4.950 | 75,087 | +0.53(+11.86%) |
Apr 18, 2023 | 4.760 | 4.760 | 4.130 | 4.425 | 34,867 | -0.23(-4.99%) |
Apr 17, 2023 | 4.620 | 4.690 | 4.323 | 4.658 | 36,196 | +0.42(+9.80%) |
Apr 14, 2023 | 4.346 | 4.452 | 4.200 | 4.242 | 26,453 | -0.14(-3.29%) |
Apr 13, 2023 | 4.340 | 4.564 | 4.340 | 4.386 | 15,859 | -0.02(-0.35%) |
Apr 12, 2023 | 4.407 | 4.480 | 4.368 | 4.402 | 9,787 | -0.04(-0.85%) |
Apr 11, 2023 | 4.564 | 4.564 | 4.354 | 4.439 | 15,580 | -0.01(-0.19%) |
Apr 10, 2023 | 4.340 | 4.477 | 4.340 | 4.448 | 12,295 | -0.02(-0.50%) |
Apr 06, 2023 | 4.502 | 4.564 | 4.340 | 4.470 | 10,927 | +0.10(+2.31%) |
Apr 05, 2023 | 4.564 | 4.564 | 4.340 | 4.369 | 11,837 | -0.01(-0.32%) |
Apr 04, 2023 | 4.564 | 4.620 | 4.340 | 4.383 | 12,894 | +0.02(+0.42%) |