Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 6.240 | 6.450 | 6.240 | 6.380 | 234,008 | +0.41(+6.78%) |
Jun 29, 2023 | 5.850 | 5.975 | 5.850 | 5.975 | 1,538 | -0.21(-3.40%) |
Jun 28, 2023 | 6.079 | 6.185 | 6.079 | 6.185 | 1,135 | -0.10(-1.59%) |
Jun 27, 2023 | 5.980 | 6.290 | 5.980 | 6.285 | 2,400 | +0.27(+4.49%) |
Jun 26, 2023 | 6.010 | 6.015 | 5.995 | 6.015 | 1,693 | -0.00(-0.08%) |
Jun 23, 2023 | 6.010 | 6.039 | 6.000 | 6.020 | 1,153 | +0.03(+0.50%) |
Jun 22, 2023 | 5.950 | 5.990 | 5.930 | 5.990 | 710 | -0.17(-2.71%) |
Jun 21, 2023 | 6.072 | 6.298 | 6.072 | 6.157 | 1,184 | +0.16(+2.62%) |
Jun 20, 2023 | 6.055 | 6.150 | 6.000 | 6.000 | 2,359 | +0.04(+0.67%) |
Jun 16, 2023 | 6.010 | 6.060 | 5.940 | 5.960 | 7,780 | +0.12(+2.01%) |
Jun 15, 2023 | 5.860 | 5.870 | 5.843 | 5.843 | 529 | -0.04(-0.64%) |
Jun 14, 2023 | 6.000 | 6.000 | 5.880 | 5.880 | 362 | +0.03(+0.51%) |
Jun 13, 2023 | 5.920 | 5.928 | 5.850 | 5.850 | 93,656 | +0.02(+0.34%) |
Jun 12, 2023 | 5.880 | 6.008 | 5.830 | 5.830 | 4,214 | -0.03(-0.51%) |
Jun 09, 2023 | 5.880 | 5.880 | 5.860 | 5.860 | 1,053 | +0.07(+1.21%) |
Jun 08, 2023 | 5.760 | 5.825 | 5.760 | 5.790 | 1,618 | +0.05(+0.87%) |
Jun 07, 2023 | 5.875 | 6.010 | 5.740 | 5.740 | 2,569 | -0.13(-2.21%) |
Jun 06, 2023 | 5.830 | 5.880 | 5.830 | 5.870 | 45,650 | -0.04(-0.68%) |
Jun 05, 2023 | 5.910 | 5.920 | 5.900 | 5.910 | 31,988 | +0.01(+0.17%) |
Jun 02, 2023 | 5.910 | 5.950 | 5.900 | 5.900 | 44,016 | -0.05(-0.84%) |
Jun 01, 2023 | 5.950 | 5.950 | 5.950 | 5.950 | 350 | +0.16(+2.76%) |
May 31, 2023 | 5.870 | 5.870 | 5.762 | 5.790 | 6,151 | -0.11(-1.86%) |
May 30, 2023 | 5.900 | 5.950 | 5.900 | 5.900 | 11,150 | +0.13(+2.25%) |
May 26, 2023 | 5.790 | 5.790 | 5.770 | 5.770 | 1,540 | +0.09(+1.60%) |
May 25, 2023 | 5.685 | 5.685 | 5.679 | 5.679 | 614 | +0.12(+2.14%) |
May 24, 2023 | 5.540 | 5.560 | 5.540 | 5.560 | 1,314 | -0.25(-4.22%) |
May 22, 2023 | 5.805 | 117 | +0.03(+0.57%) | |||
May 19, 2023 | 5.770 | 5.808 | 5.770 | 5.772 | 957 | -0.01(-0.14%) |
May 18, 2023 | 5.810 | 5.810 | 5.780 | 5.780 | 253 | -0.17(-2.79%) |
May 17, 2023 | 5.930 | 5.968 | 5.930 | 5.946 | 1,706 | +0.04(+0.68%) |
May 16, 2023 | 5.905 | 5.939 | 5.905 | 5.906 | 1,080 | +0.07(+1.25%) |
May 15, 2023 | 5.833 | 5.833 | 5.833 | 5.833 | 357 | +0.15(+2.55%) |
May 12, 2023 | 5.660 | 5.688 | 5.655 | 5.688 | 3,458 | +0.07(+1.24%) |
May 11, 2023 | 5.630 | 5.630 | 5.619 | 5.619 | 2,665 | -0.04(-0.74%) |
May 10, 2023 | 5.690 | 5.690 | 5.660 | 5.660 | 699 | -0.05(-0.87%) |
May 09, 2023 | 5.700 | 5.720 | 5.700 | 5.710 | 1,475 | -0.01(-0.26%) |
May 05, 2023 | 5.725 | 96 | +0.01(+0.26%) | |||
May 04, 2023 | 5.665 | 5.710 | 5.650 | 5.710 | 10,798 | +0.05(+0.97%) |
May 03, 2023 | 5.640 | 5.655 | 5.640 | 5.655 | 453 | +0.08(+1.43%) |
May 02, 2023 | 5.600 | 5.610 | 5.552 | 5.575 | 3,658 | -0.06(-1.15%) |
May 01, 2023 | 5.750 | 5.939 | 5.561 | 5.640 | 2,605 | -0.04(-0.73%) |
Apr 28, 2023 | 5.650 | 5.715 | 5.640 | 5.681 | 26,594 | +0.14(+2.51%) |
Apr 27, 2023 | 5.565 | 5.655 | 5.543 | 5.543 | 1,634 | -0.01(-0.14%) |
Apr 26, 2023 | 5.555 | 5.555 | 5.500 | 5.550 | 2,114 | +0.12(+2.16%) |
Apr 25, 2023 | 5.410 | 5.433 | 5.400 | 5.433 | 12,935 | -0.11(-1.94%) |
Apr 24, 2023 | 5.640 | 5.650 | 5.460 | 5.540 | 5,480 | -0.13(-2.29%) |
Apr 21, 2023 | 5.520 | 5.780 | 5.520 | 5.670 | 1,314 | +0.09(+1.67%) |
Apr 20, 2023 | 5.590 | 5.590 | 5.577 | 5.577 | 1,383 | -0.01(-0.20%) |
Apr 19, 2023 | 5.600 | 5.600 | 5.585 | 5.588 | 1,156 | -0.05(-0.92%) |
Apr 18, 2023 | 5.700 | 5.700 | 5.550 | 5.640 | 5,966 | -0.16(-2.67%) |
Apr 17, 2023 | 5.620 | 5.795 | 5.620 | 5.795 | 9,368 | +0.20(+3.48%) |
Apr 14, 2023 | 5.630 | 5.930 | 5.580 | 5.600 | 34,501 | -0.05(-0.88%) |
Apr 13, 2023 | 5.630 | 5.808 | 5.630 | 5.650 | 3,342 | -0.06(-1.14%) |
Apr 12, 2023 | 5.660 | 5.780 | 5.620 | 5.715 | 17,630 | +0.14(+2.60%) |
Apr 11, 2023 | 5.550 | 5.665 | 5.550 | 5.570 | 9,817 | +0.09(+1.64%) |
Apr 10, 2023 | 5.160 | 5.500 | 5.160 | 5.480 | 4,200 | -0.02(-0.36%) |
Apr 06, 2023 | 5.520 | 5.530 | 5.480 | 5.500 | 4,479 | +0.08(+1.38%) |
Apr 05, 2023 | 5.460 | 5.480 | 5.394 | 5.425 | 19,852 | +0.10(+1.97%) |
Apr 04, 2023 | 5.320 | 5.329 | 5.310 | 5.320 | 8,114 | +0.00(+0.00%) |