Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.130 | 4.141 | 3.980 | 3.990 | 187,008 | -0.04(-0.99%) |
Jun 29, 2023 | 3.880 | 4.075 | 3.870 | 4.030 | 294,598 | +0.08(+2.03%) |
Jun 28, 2023 | 3.880 | 3.980 | 3.820 | 3.950 | 380,327 | +0.00(+0.00%) |
Jun 27, 2023 | 4.020 | 4.110 | 3.920 | 3.950 | 439,722 | +0.06(+1.54%) |
Jun 26, 2023 | 3.980 | 4.020 | 3.870 | 3.890 | 363,595 | -0.06(-1.52%) |
Jun 23, 2023 | 3.950 | 4.000 | 3.870 | 3.950 | 349,879 | -0.13(-3.19%) |
Jun 22, 2023 | 4.100 | 4.140 | 4.015 | 4.080 | 212,995 | -0.08(-1.92%) |
Jun 21, 2023 | 4.250 | 4.349 | 4.100 | 4.160 | 257,281 | -0.17(-3.93%) |
Jun 20, 2023 | 4.350 | 4.400 | 4.240 | 4.330 | 339,655 | -0.17(-3.78%) |
Jun 16, 2023 | 4.570 | 4.670 | 4.450 | 4.500 | 352,611 | -0.04(-0.88%) |
Jun 15, 2023 | 4.550 | 4.750 | 4.470 | 4.540 | 662,066 | +0.09(+2.02%) |
Jun 14, 2023 | 4.420 | 4.540 | 4.360 | 4.450 | 355,315 | +0.00(+0.00%) |
Jun 13, 2023 | 4.480 | 4.560 | 4.375 | 4.450 | 294,975 | +0.10(+2.30%) |
Jun 12, 2023 | 4.200 | 4.420 | 4.200 | 4.350 | 256,457 | +0.12(+2.84%) |
Jun 09, 2023 | 4.270 | 4.300 | 4.180 | 4.230 | 212,355 | -0.02(-0.47%) |
Jun 08, 2023 | 4.210 | 4.305 | 4.165 | 4.250 | 369,952 | +0.07(+1.67%) |
Jun 07, 2023 | 4.140 | 4.320 | 4.140 | 4.180 | 260,094 | +0.04(+0.97%) |
Jun 06, 2023 | 3.990 | 4.270 | 3.886 | 4.140 | 515,091 | +0.11(+2.73%) |
Jun 05, 2023 | 4.240 | 4.250 | 3.940 | 4.030 | 803,087 | -0.25(-5.84%) |
Jun 02, 2023 | 4.220 | 4.371 | 4.210 | 4.280 | 525,809 | +0.20(+4.90%) |
Jun 01, 2023 | 3.950 | 4.180 | 3.930 | 4.080 | 471,195 | +0.15(+3.82%) |
May 31, 2023 | 3.900 | 3.945 | 3.738 | 3.930 | 658,227 | -0.03(-0.76%) |
May 30, 2023 | 4.120 | 4.220 | 3.880 | 3.960 | 544,814 | -0.14(-3.41%) |
May 26, 2023 | 3.860 | 4.180 | 3.850 | 4.100 | 406,334 | +0.26(+6.77%) |
May 25, 2023 | 4.100 | 4.319 | 3.810 | 3.840 | 922,840 | -0.41(-9.65%) |
May 24, 2023 | 4.210 | 4.300 | 4.130 | 4.250 | 690,595 | -0.04(-0.93%) |
May 23, 2023 | 4.330 | 4.470 | 4.250 | 4.290 | 660,970 | -0.16(-3.60%) |
May 22, 2023 | 4.450 | 4.540 | 4.420 | 4.450 | 394,361 | +0.08(+1.83%) |
May 19, 2023 | 4.470 | 4.511 | 4.330 | 4.370 | 348,060 | -0.08(-1.80%) |
May 18, 2023 | 4.660 | 4.660 | 4.390 | 4.450 | 409,471 | -0.15(-3.26%) |
May 17, 2023 | 4.540 | 4.665 | 4.460 | 4.600 | 397,686 | -0.03(-0.65%) |
May 16, 2023 | 4.690 | 4.725 | 4.555 | 4.630 | 434,172 | -0.06(-1.28%) |
May 15, 2023 | 4.520 | 4.715 | 4.410 | 4.690 | 421,223 | +0.33(+7.57%) |
May 12, 2023 | 4.480 | 4.530 | 4.350 | 4.360 | 438,184 | -0.25(-5.42%) |
May 11, 2023 | 4.290 | 4.656 | 4.250 | 4.610 | 507,336 | +0.31(+7.21%) |
May 10, 2023 | 4.430 | 4.490 | 4.260 | 4.300 | 671,932 | -0.12(-2.71%) |
May 09, 2023 | 4.440 | 4.530 | 4.380 | 4.420 | 504,926 | -0.21(-4.54%) |
May 08, 2023 | 4.750 | 4.750 | 4.530 | 4.630 | 300,587 | +0.00(+0.00%) |
May 05, 2023 | 4.650 | 4.690 | 4.565 | 4.630 | 335,457 | +0.08(+1.76%) |
May 04, 2023 | 4.500 | 4.580 | 4.450 | 4.550 | 264,937 | +0.14(+3.17%) |
May 03, 2023 | 4.350 | 4.510 | 4.250 | 4.410 | 344,685 | +0.05(+1.15%) |
May 02, 2023 | 4.580 | 4.580 | 4.230 | 4.360 | 496,259 | -0.32(-6.84%) |
May 01, 2023 | 4.560 | 4.700 | 4.560 | 4.680 | 177,134 | +0.05(+1.08%) |
Apr 28, 2023 | 4.490 | 4.675 | 4.440 | 4.630 | 387,268 | +0.11(+2.43%) |
Apr 27, 2023 | 4.400 | 4.550 | 4.360 | 4.520 | 295,090 | +0.14(+3.20%) |
Apr 26, 2023 | 4.490 | 4.490 | 4.285 | 4.380 | 342,608 | +0.10(+2.35%) |
Apr 25, 2023 | 4.450 | 4.470 | 4.260 | 4.279 | 1,450,205 | -0.21(-4.69%) |
Apr 24, 2023 | 4.780 | 4.780 | 4.485 | 4.490 | 514,422 | -0.28(-5.87%) |
Apr 21, 2023 | 4.750 | 4.820 | 4.740 | 4.770 | 332,021 | -0.04(-0.83%) |
Apr 20, 2023 | 4.830 | 5.000 | 4.750 | 4.810 | 339,810 | -0.06(-1.23%) |
Apr 19, 2023 | 4.800 | 4.900 | 4.750 | 4.870 | 347,964 | -0.05(-1.02%) |
Apr 18, 2023 | 4.910 | 4.940 | 4.820 | 4.920 | 361,153 | +0.03(+0.61%) |
Apr 17, 2023 | 4.900 | 4.920 | 4.800 | 4.890 | 344,435 | +0.10(+2.09%) |
Apr 14, 2023 | 5.020 | 5.085 | 4.750 | 4.790 | 609,721 | -0.27(-5.34%) |
Apr 13, 2023 | 5.130 | 5.200 | 5.020 | 5.060 | 496,535 | +0.04(+0.80%) |
Apr 12, 2023 | 5.210 | 5.275 | 5.010 | 5.020 | 638,319 | -0.23(-4.38%) |
Apr 11, 2023 | 5.340 | 5.370 | 5.240 | 5.250 | 247,539 | +0.04(+0.67%) |
Apr 10, 2023 | 5.160 | 5.270 | 5.135 | 5.215 | 203,237 | -0.04(-0.67%) |
Apr 06, 2023 | 5.190 | 5.285 | 5.110 | 5.250 | 256,272 | +0.08(+1.55%) |
Apr 05, 2023 | 5.290 | 5.300 | 5.110 | 5.170 | 400,874 | -0.18(-3.36%) |
Apr 04, 2023 | 5.420 | 5.495 | 5.205 | 5.350 | 340,576 | -0.09(-1.65%) |