Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.900 | 4.930 | 4.690 | 4.740 | 98,836 | -0.10(-2.07%) |
Jun 29, 2023 | 4.590 | 4.870 | 4.500 | 4.840 | 126,812 | +0.23(+4.99%) |
Jun 28, 2023 | 4.900 | 4.900 | 4.560 | 4.610 | 128,565 | -0.33(-6.68%) |
Jun 27, 2023 | 5.030 | 5.170 | 4.820 | 4.940 | 212,002 | -0.03(-0.60%) |
Jun 26, 2023 | 4.390 | 5.080 | 4.390 | 4.970 | 387,122 | +0.48(+10.69%) |
Jun 23, 2023 | 4.090 | 4.530 | 3.970 | 4.490 | 2,949,951 | +0.37(+8.98%) |
Jun 22, 2023 | 3.930 | 4.165 | 3.840 | 4.120 | 280,664 | +0.21(+5.37%) |
Jun 21, 2023 | 3.850 | 3.980 | 3.820 | 3.910 | 246,607 | +0.02(+0.51%) |
Jun 20, 2023 | 4.050 | 4.070 | 3.760 | 3.890 | 339,090 | -0.19(-4.66%) |
Jun 16, 2023 | 4.270 | 4.270 | 3.930 | 4.080 | 281,275 | -0.13(-3.09%) |
Jun 15, 2023 | 4.460 | 4.460 | 4.020 | 4.210 | 278,181 | -0.30(-6.65%) |
Jun 14, 2023 | 5.080 | 5.100 | 4.500 | 4.510 | 166,413 | -0.56(-11.05%) |
Jun 13, 2023 | 4.930 | 5.290 | 4.930 | 5.070 | 142,944 | +0.18(+3.68%) |
Jun 12, 2023 | 4.760 | 4.900 | 4.600 | 4.890 | 160,164 | +0.20(+4.26%) |
Jun 09, 2023 | 4.880 | 4.940 | 4.670 | 4.690 | 201,869 | -0.23(-4.67%) |
Jun 08, 2023 | 5.100 | 5.260 | 4.790 | 4.920 | 147,761 | -0.13(-2.57%) |
Jun 07, 2023 | 5.160 | 5.340 | 5.010 | 5.050 | 173,448 | -0.11(-2.13%) |
Jun 06, 2023 | 4.890 | 5.210 | 4.700 | 5.160 | 147,588 | +0.25(+5.09%) |
Jun 05, 2023 | 4.920 | 5.080 | 4.740 | 4.910 | 155,360 | -0.07(-1.41%) |
Jun 02, 2023 | 4.760 | 4.990 | 4.690 | 4.980 | 106,694 | +0.26(+5.51%) |
Jun 01, 2023 | 5.020 | 5.020 | 4.700 | 4.720 | 196,232 | -0.29(-5.79%) |
May 31, 2023 | 5.140 | 5.200 | 4.820 | 5.010 | 238,012 | -0.21(-4.02%) |
May 30, 2023 | 5.620 | 5.650 | 5.170 | 5.220 | 77,914 | -0.45(-7.94%) |
May 26, 2023 | 6.170 | 6.270 | 5.580 | 5.670 | 123,362 | -0.59(-9.42%) |
May 25, 2023 | 6.260 | 6.310 | 6.210 | 6.260 | 76,370 | -0.05(-0.79%) |
May 24, 2023 | 6.250 | 6.340 | 6.195 | 6.310 | 147,943 | +0.02(+0.32%) |
May 23, 2023 | 6.190 | 6.350 | 6.080 | 6.290 | 95,190 | +0.07(+1.13%) |
May 22, 2023 | 6.280 | 6.348 | 6.180 | 6.220 | 95,266 | -0.06(-0.96%) |
May 19, 2023 | 6.300 | 6.340 | 6.095 | 6.280 | 118,664 | +0.05(+0.80%) |
May 18, 2023 | 5.670 | 6.230 | 5.600 | 6.230 | 173,195 | +0.52(+9.11%) |
May 17, 2023 | 5.450 | 5.730 | 5.375 | 5.710 | 157,763 | +0.27(+4.96%) |
May 16, 2023 | 5.450 | 5.525 | 5.370 | 5.440 | 114,041 | -0.06(-1.09%) |
May 15, 2023 | 5.370 | 5.560 | 5.350 | 5.500 | 188,791 | +0.10(+1.85%) |
May 12, 2023 | 5.560 | 5.560 | 5.130 | 5.400 | 129,407 | -0.14(-2.53%) |
May 11, 2023 | 5.710 | 5.870 | 5.500 | 5.540 | 391,885 | -0.30(-5.14%) |
May 10, 2023 | 5.730 | 6.000 | 5.500 | 5.840 | 184,351 | +0.61(+11.66%) |
May 09, 2023 | 5.360 | 5.460 | 5.150 | 5.230 | 140,157 | -0.22(-4.04%) |
May 08, 2023 | 5.390 | 5.510 | 5.320 | 5.450 | 109,920 | +0.11(+2.06%) |
May 05, 2023 | 5.210 | 5.390 | 5.070 | 5.340 | 150,527 | +0.21(+4.09%) |
May 04, 2023 | 5.490 | 5.490 | 5.005 | 5.130 | 163,914 | -0.36(-6.56%) |
May 03, 2023 | 5.400 | 5.730 | 5.335 | 5.490 | 127,742 | +0.11(+2.04%) |
May 02, 2023 | 5.510 | 5.510 | 5.210 | 5.380 | 187,179 | -0.23(-4.10%) |
May 01, 2023 | 5.670 | 5.810 | 5.500 | 5.610 | 142,648 | -0.09(-1.58%) |
Apr 28, 2023 | 5.990 | 6.080 | 5.570 | 5.700 | 158,489 | -0.36(-5.94%) |
Apr 27, 2023 | 6.270 | 6.360 | 6.035 | 6.060 | 115,602 | -0.14(-2.26%) |
Apr 26, 2023 | 6.390 | 6.440 | 6.080 | 6.200 | 199,242 | -0.28(-4.32%) |
Apr 25, 2023 | 6.490 | 6.860 | 6.445 | 6.480 | 233,981 | -0.11(-1.67%) |
Apr 24, 2023 | 6.550 | 6.690 | 6.405 | 6.590 | 210,322 | +0.05(+0.76%) |
Apr 21, 2023 | 6.410 | 6.695 | 6.390 | 6.540 | 239,122 | +0.12(+1.87%) |
Apr 20, 2023 | 6.050 | 6.600 | 6.035 | 6.420 | 273,509 | +0.37(+6.12%) |
Apr 19, 2023 | 6.250 | 6.264 | 5.980 | 6.050 | 253,187 | -0.30(-4.72%) |
Apr 18, 2023 | 6.470 | 6.659 | 6.330 | 6.350 | 278,167 | -0.05(-0.78%) |
Apr 17, 2023 | 6.340 | 6.520 | 6.240 | 6.400 | 342,337 | +0.08(+1.27%) |
Apr 14, 2023 | 6.530 | 6.650 | 6.250 | 6.320 | 252,359 | -0.20(-3.07%) |
Apr 13, 2023 | 6.160 | 6.720 | 6.160 | 6.520 | 343,344 | +0.36(+5.84%) |
Apr 12, 2023 | 5.750 | 6.305 | 5.750 | 6.160 | 283,199 | +0.24(+4.05%) |
Apr 11, 2023 | 5.480 | 6.130 | 5.440 | 5.920 | 303,649 | +0.48(+8.82%) |
Apr 10, 2023 | 5.610 | 5.670 | 5.150 | 5.440 | 312,563 | -0.22(-3.89%) |
Apr 06, 2023 | 5.510 | 5.755 | 5.510 | 5.660 | 460,855 | +0.15(+2.72%) |
Apr 05, 2023 | 5.460 | 5.690 | 5.400 | 5.510 | 402,509 | +0.05(+0.92%) |
Apr 04, 2023 | 5.380 | 5.570 | 5.150 | 5.460 | 341,140 | +0.10(+1.87%) |