Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 6.350 | 6.400 | 5.860 | 5.910 | 1,074,840 | -0.37(-5.82%) |
Jun 29, 2023 | 5.910 | 6.330 | 5.640 | 6.275 | 1,160,064 | +0.35(+5.82%) |
Jun 28, 2023 | 5.600 | 6.000 | 5.490 | 5.930 | 1,152,731 | +0.37(+6.65%) |
Jun 27, 2023 | 5.210 | 5.730 | 5.100 | 5.560 | 1,205,454 | +0.33(+6.31%) |
Jun 26, 2023 | 5.490 | 6.015 | 5.140 | 5.230 | 1,388,015 | -0.26(-4.74%) |
Jun 23, 2023 | 5.370 | 5.840 | 5.190 | 5.490 | 3,941,985 | +0.04(+0.73%) |
Jun 22, 2023 | 4.700 | 5.630 | 4.500 | 5.450 | 1,937,934 | +0.64(+13.31%) |
Jun 21, 2023 | 4.370 | 4.895 | 4.180 | 4.810 | 1,491,902 | +0.55(+12.91%) |
Jun 20, 2023 | 5.000 | 5.050 | 4.250 | 4.260 | 1,435,983 | -0.67(-13.59%) |
Jun 16, 2023 | 4.790 | 5.090 | 4.650 | 4.930 | 1,191,939 | +0.20(+4.23%) |
Jun 15, 2023 | 4.530 | 4.755 | 4.470 | 4.730 | 1,101,280 | +0.20(+4.42%) |
Jun 14, 2023 | 4.850 | 4.850 | 4.430 | 4.530 | 1,369,497 | -0.31(-6.40%) |
Jun 13, 2023 | 5.040 | 5.195 | 4.730 | 4.840 | 1,294,809 | -0.20(-3.97%) |
Jun 12, 2023 | 5.190 | 5.300 | 4.990 | 5.040 | 748,504 | -0.18(-3.45%) |
Jun 09, 2023 | 5.680 | 5.820 | 5.130 | 5.220 | 926,292 | -0.50(-8.74%) |
Jun 08, 2023 | 5.660 | 5.800 | 4.855 | 5.720 | 1,450,264 | +0.08(+1.42%) |
Jun 07, 2023 | 6.270 | 6.330 | 5.640 | 5.640 | 988,085 | -0.48(-7.84%) |
Jun 06, 2023 | 5.860 | 6.288 | 5.790 | 6.120 | 766,024 | +0.20(+3.38%) |
Jun 05, 2023 | 6.040 | 6.190 | 5.724 | 5.920 | 1,122,212 | -0.12(-1.99%) |
Jun 02, 2023 | 5.550 | 6.050 | 5.490 | 6.040 | 1,619,131 | +0.64(+11.85%) |
Jun 01, 2023 | 5.380 | 5.608 | 4.870 | 5.400 | 1,254,678 | +0.00(+0.00%) |
May 31, 2023 | 5.400 | 5.575 | 4.988 | 5.400 | 1,627,109 | -0.12(-2.17%) |
May 30, 2023 | 5.430 | 5.610 | 4.770 | 5.520 | 2,171,811 | +0.21(+3.95%) |
May 26, 2023 | 5.170 | 5.430 | 4.710 | 5.310 | 1,653,352 | +0.16(+3.11%) |
May 25, 2023 | 4.430 | 5.298 | 4.415 | 5.150 | 2,431,679 | +0.67(+14.96%) |
May 24, 2023 | 4.460 | 4.500 | 4.200 | 4.480 | 703,159 | +0.04(+0.90%) |
May 23, 2023 | 4.490 | 4.705 | 4.375 | 4.440 | 1,268,012 | -0.09(-1.99%) |
May 22, 2023 | 4.000 | 4.680 | 3.860 | 4.530 | 1,885,011 | +0.50(+12.41%) |
May 19, 2023 | 4.300 | 4.540 | 3.805 | 4.030 | 1,925,711 | -0.30(-6.93%) |
May 18, 2023 | 3.520 | 4.335 | 3.520 | 4.330 | 3,712,150 | +0.80(+22.66%) |
May 17, 2023 | 2.980 | 3.750 | 2.940 | 3.530 | 3,809,142 | +0.56(+18.86%) |
May 16, 2023 | 3.060 | 3.070 | 2.890 | 2.970 | 1,517,157 | -0.11(-3.57%) |
May 15, 2023 | 3.250 | 3.310 | 3.030 | 3.080 | 2,189,065 | -0.20(-6.10%) |
May 12, 2023 | 3.280 | 3.320 | 3.060 | 3.280 | 1,468,994 | -0.05(-1.50%) |
May 11, 2023 | 3.740 | 3.750 | 3.025 | 3.330 | 3,400,243 | -0.64(-16.12%) |
May 10, 2023 | 3.730 | 4.190 | 3.730 | 3.970 | 2,209,653 | +0.30(+8.17%) |
May 09, 2023 | 3.500 | 3.685 | 3.420 | 3.670 | 711,970 | +0.14(+3.97%) |
May 08, 2023 | 3.490 | 3.570 | 3.405 | 3.530 | 448,868 | +0.07(+2.02%) |
May 05, 2023 | 3.380 | 3.470 | 3.360 | 3.460 | 485,441 | +0.14(+4.22%) |
May 04, 2023 | 3.320 | 3.400 | 3.270 | 3.320 | 498,755 | -0.02(-0.60%) |
May 03, 2023 | 3.380 | 3.440 | 3.300 | 3.340 | 677,705 | -0.01(-0.30%) |
May 02, 2023 | 3.440 | 3.450 | 3.305 | 3.350 | 771,222 | -0.09(-2.62%) |
May 01, 2023 | 3.600 | 3.600 | 3.380 | 3.440 | 959,394 | -0.14(-3.91%) |
Apr 28, 2023 | 3.760 | 3.919 | 3.471 | 3.580 | 1,645,292 | -0.20(-5.29%) |
Apr 27, 2023 | 3.740 | 3.930 | 3.730 | 3.780 | 413,140 | +0.09(+2.44%) |
Apr 26, 2023 | 3.680 | 3.810 | 3.650 | 3.690 | 462,947 | -0.01(-0.27%) |
Apr 25, 2023 | 3.750 | 3.860 | 3.580 | 3.700 | 1,430,363 | -0.09(-2.37%) |
Apr 24, 2023 | 3.920 | 3.920 | 3.760 | 3.790 | 633,842 | -0.12(-3.07%) |
Apr 21, 2023 | 3.970 | 3.970 | 3.840 | 3.910 | 546,024 | -0.06(-1.51%) |
Apr 20, 2023 | 4.020 | 4.190 | 3.955 | 3.970 | 628,873 | -0.11(-2.70%) |
Apr 19, 2023 | 4.060 | 4.150 | 3.905 | 4.080 | 622,309 | -0.02(-0.49%) |
Apr 18, 2023 | 4.190 | 4.210 | 3.925 | 4.100 | 577,142 | -0.06(-1.44%) |
Apr 17, 2023 | 3.770 | 4.235 | 3.730 | 4.160 | 1,645,983 | +0.41(+10.93%) |
Apr 14, 2023 | 3.840 | 3.930 | 3.645 | 3.750 | 774,018 | -0.12(-3.10%) |
Apr 13, 2023 | 3.750 | 3.910 | 3.730 | 3.870 | 768,819 | +0.15(+4.03%) |
Apr 12, 2023 | 4.070 | 4.130 | 3.670 | 3.720 | 961,591 | -0.28(-7.00%) |
Apr 11, 2023 | 3.970 | 4.090 | 3.870 | 4.000 | 764,310 | +0.03(+0.76%) |
Apr 10, 2023 | 3.880 | 4.100 | 3.784 | 3.970 | 770,572 | +0.00(+0.00%) |
Apr 06, 2023 | 3.780 | 3.985 | 3.660 | 3.970 | 651,660 | +0.18(+4.75%) |
Apr 05, 2023 | 3.940 | 3.950 | 3.740 | 3.790 | 785,099 | -0.17(-4.29%) |
Apr 04, 2023 | 4.100 | 4.177 | 3.870 | 3.960 | 907,250 | -0.15(-3.65%) |