Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.660 | 3.760 | 3.620 | 3.640 | 322,137 | +0.03(+0.83%) |
Jun 29, 2023 | 3.660 | 3.755 | 3.550 | 3.610 | 292,778 | -0.05(-1.37%) |
Jun 28, 2023 | 3.480 | 3.715 | 3.450 | 3.660 | 650,890 | +0.15(+4.27%) |
Jun 27, 2023 | 3.690 | 3.690 | 3.480 | 3.510 | 371,059 | -0.19(-5.01%) |
Jun 26, 2023 | 3.750 | 3.750 | 3.482 | 3.695 | 452,017 | -0.05(-1.20%) |
Jun 23, 2023 | 4.020 | 4.090 | 3.610 | 3.740 | 7,052,596 | -0.35(-8.56%) |
Jun 22, 2023 | 4.190 | 4.270 | 3.995 | 4.090 | 275,612 | -0.12(-2.85%) |
Jun 21, 2023 | 4.160 | 4.360 | 4.051 | 4.210 | 338,126 | +0.01(+0.24%) |
Jun 20, 2023 | 4.010 | 4.210 | 3.770 | 4.200 | 448,597 | +0.22(+5.53%) |
Jun 16, 2023 | 3.900 | 4.010 | 3.660 | 3.980 | 725,901 | +0.07(+1.79%) |
Jun 15, 2023 | 4.030 | 4.100 | 3.865 | 3.910 | 204,900 | -0.15(-3.69%) |
Jun 14, 2023 | 4.300 | 4.300 | 4.040 | 4.060 | 131,448 | -0.16(-3.79%) |
Jun 13, 2023 | 4.210 | 4.245 | 4.150 | 4.220 | 174,358 | +0.04(+0.96%) |
Jun 12, 2023 | 4.080 | 4.225 | 4.080 | 4.180 | 182,018 | +0.09(+2.20%) |
Jun 09, 2023 | 4.110 | 4.210 | 4.070 | 4.090 | 166,223 | -0.02(-0.49%) |
Jun 08, 2023 | 4.140 | 4.240 | 4.040 | 4.110 | 277,557 | -0.02(-0.48%) |
Jun 07, 2023 | 4.230 | 4.360 | 4.130 | 4.130 | 372,413 | -0.13(-3.05%) |
Jun 06, 2023 | 4.290 | 4.325 | 4.180 | 4.260 | 206,717 | -0.02(-0.47%) |
Jun 05, 2023 | 4.600 | 4.600 | 4.260 | 4.280 | 298,523 | -0.27(-5.93%) |
Jun 02, 2023 | 4.170 | 4.660 | 4.090 | 4.550 | 422,765 | +0.39(+9.37%) |
Jun 01, 2023 | 3.960 | 4.230 | 3.920 | 4.160 | 338,178 | +0.20(+5.05%) |
May 31, 2023 | 3.840 | 4.015 | 3.840 | 3.960 | 238,693 | +0.16(+4.21%) |
May 30, 2023 | 3.770 | 3.940 | 3.730 | 3.800 | 241,062 | +0.14(+3.83%) |
May 26, 2023 | 3.780 | 3.805 | 3.585 | 3.660 | 362,277 | -0.10(-2.66%) |
May 25, 2023 | 3.590 | 3.780 | 3.410 | 3.760 | 331,701 | +0.17(+4.74%) |
May 24, 2023 | 3.670 | 3.750 | 3.150 | 3.590 | 883,201 | -0.22(-5.77%) |
May 23, 2023 | 3.220 | 4.090 | 3.200 | 3.810 | 1,000,788 | +0.10(+2.70%) |
May 22, 2023 | 3.760 | 3.810 | 3.610 | 3.710 | 409,055 | -0.03(-0.80%) |
May 19, 2023 | 3.580 | 3.760 | 3.560 | 3.740 | 308,164 | +0.18(+5.06%) |
May 18, 2023 | 3.670 | 3.800 | 3.420 | 3.560 | 547,914 | -0.11(-3.00%) |
May 17, 2023 | 3.740 | 3.820 | 3.610 | 3.670 | 587,695 | -0.04(-1.08%) |
May 16, 2023 | 4.000 | 4.000 | 3.700 | 3.710 | 325,507 | -0.32(-7.94%) |
May 15, 2023 | 3.990 | 4.117 | 3.910 | 4.030 | 192,370 | +0.06(+1.51%) |
May 12, 2023 | 3.900 | 4.000 | 3.890 | 3.970 | 162,911 | +0.10(+2.58%) |
May 11, 2023 | 3.940 | 4.000 | 3.770 | 3.870 | 216,382 | -0.12(-3.01%) |
May 10, 2023 | 4.010 | 4.046 | 3.900 | 3.990 | 164,283 | +0.01(+0.25%) |
May 09, 2023 | 3.940 | 4.000 | 3.840 | 3.980 | 183,686 | +0.00(+0.00%) |
May 08, 2023 | 4.050 | 4.090 | 3.905 | 3.980 | 321,670 | -0.01(-0.25%) |
May 05, 2023 | 3.750 | 4.045 | 3.690 | 3.990 | 352,978 | +0.34(+9.32%) |
May 04, 2023 | 3.760 | 3.760 | 3.430 | 3.650 | 363,088 | -0.10(-2.67%) |
May 03, 2023 | 3.660 | 3.794 | 3.250 | 3.750 | 441,926 | +0.07(+1.90%) |
May 02, 2023 | 3.810 | 3.890 | 3.650 | 3.680 | 276,789 | -0.15(-3.92%) |
May 01, 2023 | 3.990 | 4.000 | 3.755 | 3.830 | 308,760 | -0.16(-4.01%) |
Apr 28, 2023 | 3.830 | 4.110 | 3.830 | 3.990 | 372,836 | +0.14(+3.64%) |
Apr 27, 2023 | 3.840 | 4.090 | 3.750 | 3.850 | 206,468 | +0.02(+0.52%) |
Apr 26, 2023 | 3.950 | 4.020 | 3.660 | 3.830 | 431,361 | -0.13(-3.28%) |
Apr 25, 2023 | 4.040 | 4.190 | 3.730 | 3.960 | 394,392 | -0.06(-1.49%) |
Apr 24, 2023 | 4.300 | 4.340 | 4.001 | 4.020 | 261,484 | -0.30(-6.94%) |
Apr 21, 2023 | 4.440 | 4.510 | 4.260 | 4.320 | 317,103 | -0.06(-1.37%) |
Apr 20, 2023 | 4.320 | 4.430 | 4.250 | 4.380 | 125,314 | +0.05(+1.15%) |
Apr 19, 2023 | 4.270 | 4.370 | 4.250 | 4.330 | 146,832 | +0.06(+1.41%) |
Apr 18, 2023 | 4.500 | 4.675 | 4.260 | 4.270 | 137,379 | -0.21(-4.69%) |
Apr 17, 2023 | 4.460 | 4.700 | 4.430 | 4.480 | 132,606 | -0.01(-0.22%) |
Apr 14, 2023 | 4.670 | 4.690 | 4.460 | 4.490 | 183,581 | -0.14(-3.02%) |
Apr 13, 2023 | 4.690 | 4.697 | 4.520 | 4.630 | 143,847 | -0.02(-0.43%) |
Apr 12, 2023 | 4.720 | 4.790 | 4.620 | 4.650 | 207,654 | -0.04(-0.85%) |
Apr 11, 2023 | 4.600 | 4.750 | 4.545 | 4.690 | 276,589 | +0.08(+1.74%) |
Apr 10, 2023 | 4.490 | 4.660 | 4.311 | 4.610 | 312,941 | +0.19(+4.30%) |
Apr 06, 2023 | 4.430 | 4.470 | 4.350 | 4.420 | 147,298 | -0.01(-0.23%) |
Apr 05, 2023 | 4.430 | 4.610 | 4.350 | 4.430 | 197,928 | -0.02(-0.45%) |
Apr 04, 2023 | 4.610 | 4.617 | 4.375 | 4.450 | 242,916 | -0.18(-3.89%) |