Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.000 | 4.019 | 3.981 | 4.000 | 14,514,105 | +0.01(+0.24%) |
Jun 29, 2023 | 4.000 | 4.009 | 3.952 | 3.990 | 25,012,600 | +0.01(+0.24%) |
Jun 28, 2023 | 3.990 | 4.009 | 3.971 | 3.981 | 17,815,024 | +0.02(+0.49%) |
Jun 27, 2023 | 3.904 | 3.971 | 3.884 | 3.961 | 17,990,636 | +0.10(+2.49%) |
Jun 26, 2023 | 3.875 | 3.904 | 3.865 | 3.865 | 13,829,292 | +0.04(+1.01%) |
Jun 23, 2023 | 3.856 | 3.874 | 3.817 | 3.827 | 15,032,263 | -0.09(-2.21%) |
Jun 22, 2023 | 3.933 | 3.942 | 3.904 | 3.913 | 15,044,196 | -0.05(-1.21%) |
Jun 21, 2023 | 4.009 | 4.009 | 3.942 | 3.961 | 10,967,247 | -0.08(-1.90%) |
Jun 20, 2023 | 4.058 | 4.067 | 4.019 | 4.038 | 9,757,691 | -0.08(-1.87%) |
Jun 16, 2023 | 4.115 | 4.125 | 4.077 | 4.115 | 21,742,522 | +0.04(+0.94%) |
Jun 15, 2023 | 4.019 | 4.077 | 4.009 | 4.077 | 14,491,579 | +0.09(+2.17%) |
Jun 14, 2023 | 4.000 | 4.029 | 3.961 | 3.990 | 19,340,354 | +0.07(+1.72%) |
Jun 13, 2023 | 3.952 | 3.971 | 3.923 | 3.923 | 14,568,953 | +0.00(+0.00%) |
Jun 12, 2023 | 3.846 | 3.923 | 3.836 | 3.923 | 13,455,539 | +0.08(+2.00%) |
Jun 09, 2023 | 3.856 | 3.884 | 3.846 | 3.846 | 16,297,220 | +0.01(+0.25%) |
Jun 08, 2023 | 3.846 | 3.865 | 3.827 | 3.836 | 9,881,543 | -0.03(-0.75%) |
Jun 07, 2023 | 3.865 | 3.904 | 3.856 | 3.865 | 14,321,249 | +0.03(+0.75%) |
Jun 06, 2023 | 3.836 | 3.865 | 3.827 | 3.836 | 16,210,754 | -0.05(-1.24%) |
Jun 05, 2023 | 3.923 | 3.930 | 3.884 | 3.884 | 7,078,563 | -0.02(-0.49%) |
Jun 02, 2023 | 3.875 | 3.913 | 3.875 | 3.904 | 12,658,724 | +0.01(+0.25%) |
Jun 01, 2023 | 3.865 | 3.923 | 3.856 | 3.894 | 16,101,898 | +0.04(+1.00%) |
May 31, 2023 | 3.856 | 3.884 | 3.827 | 3.856 | 20,545,844 | -0.01(-0.25%) |
May 30, 2023 | 3.913 | 3.933 | 3.856 | 3.865 | 12,358,972 | +0.00(+0.00%) |
May 26, 2023 | 3.846 | 3.894 | 3.846 | 3.865 | 16,365,407 | +0.06(+1.52%) |
May 25, 2023 | 3.808 | 3.836 | 3.788 | 3.808 | 12,794,838 | +0.02(+0.51%) |
May 24, 2023 | 3.856 | 3.860 | 3.779 | 3.788 | 19,350,916 | -0.09(-2.23%) |
May 23, 2023 | 3.942 | 3.947 | 3.875 | 3.875 | 14,614,509 | -0.05(-1.23%) |
May 22, 2023 | 3.904 | 3.923 | 3.884 | 3.923 | 13,004,959 | +0.03(+0.74%) |
May 19, 2023 | 3.894 | 3.942 | 3.884 | 3.894 | 18,042,230 | +0.04(+1.00%) |
May 18, 2023 | 3.856 | 3.875 | 3.836 | 3.856 | 10,379,473 | -0.01(-0.25%) |
May 17, 2023 | 3.827 | 3.875 | 3.827 | 3.865 | 13,553,051 | +0.07(+1.77%) |
May 16, 2023 | 3.856 | 3.875 | 3.798 | 3.798 | 15,823,743 | -0.11(-2.71%) |
May 15, 2023 | 3.884 | 3.942 | 3.875 | 3.904 | 15,222,062 | +0.03(+0.74%) |
May 12, 2023 | 3.875 | 3.904 | 3.856 | 3.875 | 14,831,416 | +0.03(+0.75%) |
May 11, 2023 | 3.894 | 3.894 | 3.836 | 3.846 | 15,416,434 | -0.08(-1.96%) |
May 10, 2023 | 3.942 | 3.952 | 3.894 | 3.923 | 19,742,022 | +0.01(+0.25%) |
May 09, 2023 | 3.923 | 3.933 | 3.904 | 3.913 | 13,425,697 | -0.05(-1.21%) |
May 08, 2023 | 3.971 | 3.981 | 3.942 | 3.961 | 11,438,181 | +0.01(+0.24%) |
May 05, 2023 | 3.894 | 3.971 | 3.884 | 3.952 | 13,934,468 | +0.09(+2.24%) |
May 04, 2023 | 3.865 | 3.884 | 3.856 | 3.865 | 16,645,637 | -0.04(-0.99%) |
May 03, 2023 | 3.913 | 3.952 | 3.894 | 3.904 | 13,615,047 | -0.04(-0.98%) |
May 02, 2023 | 3.971 | 3.990 | 3.913 | 3.942 | 18,613,354 | -0.06(-1.44%) |
May 01, 2023 | 4.029 | 4.053 | 3.990 | 4.000 | 15,430,230 | -0.03(-0.72%) |
Apr 28, 2023 | 3.990 | 4.048 | 3.990 | 4.029 | 15,006,610 | +0.01(+0.24%) |
Apr 27, 2023 | 3.981 | 4.019 | 3.952 | 4.019 | 17,024,344 | +0.03(+0.72%) |
Apr 26, 2023 | 4.029 | 4.048 | 3.981 | 3.990 | 23,828,756 | +0.05(+1.22%) |
Apr 25, 2023 | 3.971 | 3.985 | 3.933 | 3.942 | 24,622,054 | -0.10(-2.38%) |
Apr 24, 2023 | 4.058 | 4.086 | 4.019 | 4.038 | 24,271,784 | +0.01(+0.31%) |
Apr 21, 2023 | 3.988 | 4.035 | 3.969 | 4.026 | 30,795,216 | +0.02(+0.48%) |
Apr 20, 2023 | 4.083 | 4.102 | 3.940 | 4.007 | 61,180,844 | -0.40(-9.09%) |
Apr 19, 2023 | 4.455 | 4.455 | 4.341 | 4.407 | 34,412,696 | -0.04(-0.86%) |
Apr 18, 2023 | 4.598 | 4.603 | 4.379 | 4.446 | 31,160,090 | -0.18(-3.92%) |
Apr 17, 2023 | 4.636 | 4.646 | 4.589 | 4.627 | 16,981,658 | -0.05(-1.02%) |
Apr 14, 2023 | 4.722 | 4.741 | 4.655 | 4.674 | 16,949,518 | -0.04(-0.81%) |
Apr 13, 2023 | 4.674 | 4.713 | 4.674 | 4.713 | 18,947,680 | +0.07(+1.44%) |
Apr 12, 2023 | 4.694 | 4.713 | 4.646 | 4.646 | 16,446,932 | -0.02(-0.41%) |
Apr 11, 2023 | 4.694 | 4.694 | 4.655 | 4.665 | 12,126,677 | +0.07(+1.45%) |
Apr 10, 2023 | 4.617 | 4.627 | 4.570 | 4.598 | 13,593,873 | -0.05(-1.03%) |
Apr 06, 2023 | 4.655 | 4.674 | 4.636 | 4.646 | 10,536,565 | -0.03(-0.61%) |
Apr 05, 2023 | 4.684 | 4.703 | 4.648 | 4.674 | 11,965,846 | -0.01(-0.20%) |
Apr 04, 2023 | 4.674 | 4.703 | 4.636 | 4.684 | 18,911,702 | +0.03(+0.61%) |