Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.260 | 3.410 | 3.190 | 3.300 | 583,871 | +0.10(+3.12%) |
Jun 29, 2023 | 3.140 | 3.200 | 3.090 | 3.200 | 565,544 | +0.07(+2.24%) |
Jun 28, 2023 | 3.160 | 3.210 | 3.100 | 3.130 | 333,119 | -0.03(-0.95%) |
Jun 27, 2023 | 3.100 | 3.245 | 3.030 | 3.160 | 507,201 | +0.06(+1.94%) |
Jun 26, 2023 | 3.150 | 3.275 | 3.025 | 3.100 | 706,408 | -0.04(-1.27%) |
Jun 23, 2023 | 3.130 | 3.185 | 3.045 | 3.140 | 6,897,945 | -0.06(-1.88%) |
Jun 22, 2023 | 3.090 | 3.260 | 3.070 | 3.200 | 557,755 | +0.09(+2.89%) |
Jun 21, 2023 | 3.180 | 3.200 | 2.995 | 3.110 | 445,685 | -0.07(-2.20%) |
Jun 20, 2023 | 3.000 | 3.210 | 2.950 | 3.180 | 746,959 | +0.18(+6.00%) |
Jun 16, 2023 | 3.090 | 3.090 | 2.925 | 3.000 | 798,433 | -0.04(-1.32%) |
Jun 15, 2023 | 3.000 | 3.075 | 2.935 | 3.040 | 478,908 | +0.02(+0.66%) |
Jun 14, 2023 | 3.150 | 3.180 | 2.990 | 3.020 | 346,739 | -0.13(-4.13%) |
Jun 13, 2023 | 3.040 | 3.180 | 3.040 | 3.150 | 459,288 | +0.16(+5.35%) |
Jun 12, 2023 | 3.020 | 3.150 | 2.965 | 2.990 | 419,700 | -0.10(-3.24%) |
Jun 09, 2023 | 3.190 | 3.195 | 3.080 | 3.090 | 327,544 | -0.09(-2.83%) |
Jun 08, 2023 | 3.150 | 3.210 | 3.010 | 3.180 | 637,863 | +0.03(+0.95%) |
Jun 07, 2023 | 3.150 | 3.355 | 3.110 | 3.150 | 731,163 | +0.00(+0.00%) |
Jun 06, 2023 | 3.070 | 3.220 | 3.040 | 3.150 | 633,678 | +0.08(+2.61%) |
Jun 05, 2023 | 3.070 | 3.170 | 2.990 | 3.070 | 593,685 | +0.00(+0.00%) |
Jun 02, 2023 | 2.870 | 3.090 | 2.870 | 3.070 | 554,258 | +0.18(+6.23%) |
Jun 01, 2023 | 2.740 | 2.950 | 2.650 | 2.890 | 688,476 | +0.17(+6.25%) |
May 31, 2023 | 2.890 | 3.020 | 2.670 | 2.720 | 1,953,594 | -0.17(-5.88%) |
May 30, 2023 | 2.910 | 2.960 | 2.820 | 2.890 | 562,494 | -0.02(-0.69%) |
May 26, 2023 | 3.030 | 3.070 | 2.850 | 2.910 | 417,303 | -0.07(-2.35%) |
May 25, 2023 | 3.260 | 3.260 | 2.870 | 2.980 | 699,123 | -0.28(-8.59%) |
May 24, 2023 | 3.420 | 3.424 | 3.200 | 3.260 | 485,717 | -0.16(-4.68%) |
May 23, 2023 | 3.070 | 3.540 | 3.025 | 3.420 | 1,049,737 | +0.35(+11.40%) |
May 22, 2023 | 3.250 | 3.280 | 3.005 | 3.070 | 609,481 | -0.18(-5.54%) |
May 19, 2023 | 3.350 | 3.550 | 3.124 | 3.250 | 478,508 | -0.03(-0.91%) |
May 18, 2023 | 3.650 | 3.650 | 3.200 | 3.280 | 519,106 | -0.38(-10.38%) |
May 17, 2023 | 3.750 | 3.810 | 3.440 | 3.660 | 615,417 | -0.14(-3.68%) |
May 16, 2023 | 3.620 | 3.930 | 3.410 | 3.800 | 625,720 | +0.16(+4.40%) |
May 15, 2023 | 3.410 | 3.670 | 3.150 | 3.640 | 930,704 | +0.37(+11.31%) |
May 12, 2023 | 3.170 | 3.270 | 3.100 | 3.270 | 561,815 | +0.09(+2.83%) |
May 11, 2023 | 3.260 | 3.299 | 3.120 | 3.180 | 560,614 | -0.09(-2.75%) |
May 10, 2023 | 3.310 | 3.340 | 3.165 | 3.270 | 612,141 | +0.00(+0.00%) |
May 09, 2023 | 3.070 | 3.300 | 2.990 | 3.270 | 697,890 | +0.19(+6.17%) |
May 08, 2023 | 2.850 | 3.120 | 2.760 | 3.080 | 783,206 | +0.25(+8.64%) |
May 05, 2023 | 2.800 | 2.880 | 2.750 | 2.835 | 508,835 | +0.09(+3.47%) |
May 04, 2023 | 2.700 | 2.780 | 2.625 | 2.740 | 1,181,838 | -0.19(-6.48%) |
May 03, 2023 | 2.770 | 3.015 | 2.690 | 2.930 | 839,495 | +0.17(+6.16%) |
May 02, 2023 | 2.720 | 2.815 | 2.670 | 2.760 | 905,453 | +0.04(+1.47%) |
May 01, 2023 | 2.480 | 2.740 | 2.430 | 2.720 | 1,074,663 | +0.22(+8.80%) |
Apr 28, 2023 | 2.520 | 2.720 | 2.450 | 2.500 | 1,577,440 | +0.00(+0.00%) |
Apr 27, 2023 | 2.600 | 2.650 | 2.490 | 2.500 | 672,173 | -0.08(-3.10%) |
Apr 26, 2023 | 2.680 | 2.680 | 2.475 | 2.580 | 664,301 | -0.02(-0.77%) |
Apr 25, 2023 | 2.640 | 2.735 | 2.550 | 2.600 | 1,059,252 | -0.05(-1.89%) |
Apr 24, 2023 | 2.740 | 2.810 | 2.630 | 2.650 | 677,094 | -0.08(-2.93%) |
Apr 21, 2023 | 2.500 | 2.760 | 2.500 | 2.730 | 659,482 | +0.25(+10.08%) |
Apr 20, 2023 | 2.480 | 2.570 | 2.447 | 2.480 | 567,247 | -0.02(-0.80%) |
Apr 19, 2023 | 2.430 | 2.550 | 2.430 | 2.500 | 465,979 | +0.04(+1.63%) |
Apr 18, 2023 | 2.630 | 2.630 | 2.420 | 2.460 | 599,466 | -0.14(-5.38%) |
Apr 17, 2023 | 2.430 | 2.640 | 2.430 | 2.600 | 856,655 | +0.19(+7.88%) |
Apr 14, 2023 | 2.560 | 2.570 | 2.390 | 2.410 | 577,220 | -0.09(-3.79%) |
Apr 13, 2023 | 2.290 | 2.570 | 2.270 | 2.505 | 801,242 | +0.25(+10.84%) |
Apr 12, 2023 | 2.540 | 2.590 | 2.250 | 2.260 | 881,896 | -0.24(-9.60%) |
Apr 11, 2023 | 2.420 | 2.520 | 2.380 | 2.500 | 1,462,936 | +0.07(+2.88%) |
Apr 10, 2023 | 2.370 | 2.460 | 2.280 | 2.430 | 1,159,230 | +0.05(+2.10%) |
Apr 06, 2023 | 2.440 | 2.510 | 2.280 | 2.380 | 959,787 | -0.04(-1.65%) |
Apr 05, 2023 | 2.520 | 2.590 | 2.370 | 2.420 | 1,174,826 | -0.20(-7.63%) |
Apr 04, 2023 | 2.770 | 2.800 | 2.540 | 2.620 | 964,911 | -0.15(-5.42%) |