Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 5.586 | 5.621 | 5.537 | 5.541 | 1,238,079 | -0.02(-0.32%) |
Jun 29, 2023 | 5.514 | 5.568 | 5.510 | 5.559 | 941,965 | +0.04(+0.81%) |
Jun 28, 2023 | 5.496 | 5.532 | 5.478 | 5.514 | 1,260,205 | +0.01(+0.16%) |
Jun 27, 2023 | 5.487 | 5.532 | 5.465 | 5.505 | 1,295,978 | +0.02(+0.33%) |
Jun 26, 2023 | 5.417 | 5.505 | 5.408 | 5.487 | 1,255,231 | +0.09(+1.64%) |
Jun 23, 2023 | 5.417 | 5.434 | 5.390 | 5.399 | 1,455,633 | -0.04(-0.81%) |
Jun 22, 2023 | 5.452 | 5.486 | 5.425 | 5.443 | 1,640,946 | -0.02(-0.32%) |
Jun 21, 2023 | 5.470 | 5.496 | 5.443 | 5.461 | 1,402,928 | -0.03(-0.48%) |
Jun 20, 2023 | 5.496 | 5.518 | 5.479 | 5.487 | 1,253,730 | -0.03(-0.48%) |
Jun 16, 2023 | 5.558 | 5.576 | 5.505 | 5.514 | 2,029,041 | -0.04(-0.80%) |
Jun 15, 2023 | 5.523 | 5.576 | 5.505 | 5.558 | 1,390,326 | +0.04(+0.80%) |
Jun 14, 2023 | 5.576 | 5.602 | 5.514 | 5.514 | 1,274,154 | -0.05(-0.95%) |
Jun 13, 2023 | 5.549 | 5.585 | 5.532 | 5.567 | 1,153,104 | +0.03(+0.48%) |
Jun 12, 2023 | 5.540 | 5.567 | 5.523 | 5.540 | 1,132,986 | +0.00(+0.00%) |
Jun 09, 2023 | 5.620 | 5.620 | 5.523 | 5.540 | 1,305,829 | -0.05(-0.95%) |
Jun 08, 2023 | 5.647 | 5.647 | 5.576 | 5.594 | 1,101,150 | -0.05(-0.94%) |
Jun 07, 2023 | 5.576 | 5.673 | 5.571 | 5.647 | 1,653,755 | +0.08(+1.43%) |
Jun 06, 2023 | 5.549 | 5.594 | 5.523 | 5.567 | 1,228,523 | +0.01(+0.16%) |
Jun 05, 2023 | 5.540 | 5.594 | 5.532 | 5.558 | 1,608,091 | +0.01(+0.16%) |
Jun 02, 2023 | 5.514 | 5.567 | 5.496 | 5.549 | 1,548,204 | +0.04(+0.80%) |
Jun 01, 2023 | 5.479 | 5.514 | 5.461 | 5.505 | 1,434,886 | +0.05(+0.97%) |
May 31, 2023 | 5.505 | 5.523 | 5.390 | 5.452 | 1,682,560 | -0.07(-1.28%) |
May 30, 2023 | 5.549 | 5.549 | 5.487 | 5.523 | 1,566,588 | -0.02(-0.32%) |
May 26, 2023 | 5.505 | 5.558 | 5.483 | 5.540 | 1,308,161 | +0.04(+0.81%) |
May 25, 2023 | 5.549 | 5.563 | 5.461 | 5.496 | 1,567,535 | -0.08(-1.43%) |
May 24, 2023 | 5.628 | 5.655 | 5.550 | 5.576 | 1,395,523 | -0.09(-1.55%) |
May 23, 2023 | 5.672 | 5.742 | 5.655 | 5.664 | 1,721,268 | +0.03(+0.47%) |
May 22, 2023 | 5.593 | 5.646 | 5.551 | 5.637 | 1,574,339 | +0.08(+1.42%) |
May 19, 2023 | 5.602 | 5.637 | 5.541 | 5.558 | 1,612,550 | -0.02(-0.31%) |
May 18, 2023 | 5.567 | 5.602 | 5.506 | 5.576 | 1,775,079 | +0.00(+0.00%) |
May 17, 2023 | 5.409 | 5.585 | 5.392 | 5.576 | 2,238,900 | +0.22(+4.09%) |
May 16, 2023 | 5.339 | 5.401 | 5.330 | 5.357 | 1,291,105 | +0.00(+0.00%) |
May 15, 2023 | 5.339 | 5.427 | 5.322 | 5.357 | 1,378,783 | +0.03(+0.49%) |
May 12, 2023 | 5.462 | 5.472 | 5.304 | 5.330 | 2,208,376 | -0.13(-2.41%) |
May 11, 2023 | 5.479 | 5.532 | 5.418 | 5.462 | 1,657,261 | -0.04(-0.64%) |
May 10, 2023 | 5.576 | 5.576 | 5.436 | 5.497 | 1,395,005 | -0.05(-0.95%) |
May 09, 2023 | 5.550 | 5.602 | 5.453 | 5.550 | 1,496,218 | -0.04(-0.78%) |
May 08, 2023 | 5.532 | 5.637 | 5.515 | 5.593 | 1,224,456 | +0.08(+1.43%) |
May 05, 2023 | 5.453 | 5.541 | 5.427 | 5.515 | 1,471,523 | +0.16(+2.95%) |
May 04, 2023 | 5.444 | 5.458 | 5.304 | 5.357 | 2,408,693 | -0.15(-2.71%) |
May 03, 2023 | 5.453 | 5.567 | 5.440 | 5.506 | 2,159,852 | +0.05(+0.96%) |
May 02, 2023 | 5.778 | 5.778 | 5.190 | 5.453 | 7,887,788 | -0.32(-5.61%) |
May 01, 2023 | 5.979 | 5.988 | 5.778 | 5.778 | 3,510,167 | -0.19(-3.23%) |
Apr 28, 2023 | 5.935 | 5.997 | 5.909 | 5.970 | 1,118,114 | +0.04(+0.59%) |
Apr 27, 2023 | 5.874 | 5.944 | 5.856 | 5.935 | 1,243,520 | +0.08(+1.35%) |
Apr 26, 2023 | 5.883 | 5.909 | 5.830 | 5.856 | 1,204,996 | -0.02(-0.30%) |
Apr 25, 2023 | 5.935 | 5.962 | 5.874 | 5.874 | 1,441,904 | -0.11(-1.76%) |
Apr 24, 2023 | 5.970 | 5.997 | 5.879 | 5.979 | 1,836,109 | +0.01(+0.15%) |
Apr 21, 2023 | 5.918 | 5.979 | 5.892 | 5.970 | 1,469,875 | +0.04(+0.73%) |
Apr 20, 2023 | 5.953 | 5.984 | 5.901 | 5.927 | 1,364,545 | -0.05(-0.87%) |
Apr 19, 2023 | 5.927 | 5.997 | 5.901 | 5.979 | 1,348,992 | +0.04(+0.73%) |
Apr 18, 2023 | 6.049 | 6.049 | 5.875 | 5.936 | 1,582,923 | -0.10(-1.59%) |
Apr 17, 2023 | 5.979 | 6.040 | 5.953 | 6.031 | 915,622 | +0.04(+0.73%) |
Apr 14, 2023 | 6.031 | 6.075 | 5.953 | 5.988 | 1,274,924 | -0.02(-0.29%) |
Apr 13, 2023 | 5.927 | 6.005 | 5.904 | 6.005 | 1,062,044 | +0.09(+1.47%) |
Apr 12, 2023 | 5.953 | 5.997 | 5.918 | 5.918 | 1,179,722 | +0.00(+0.00%) |
Apr 11, 2023 | 5.884 | 5.936 | 5.857 | 5.918 | 1,397,452 | +0.05(+0.89%) |
Apr 10, 2023 | 5.918 | 5.979 | 5.823 | 5.866 | 1,718,510 | -0.08(-1.32%) |
Apr 06, 2023 | 5.910 | 5.970 | 5.894 | 5.944 | 1,229,123 | +0.05(+0.88%) |
Apr 05, 2023 | 5.884 | 5.927 | 5.866 | 5.892 | 1,216,553 | -0.01(-0.15%) |
Apr 04, 2023 | 6.031 | 6.031 | 5.875 | 5.901 | 1,853,573 | -0.10(-1.74%) |