Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 6.020 | 6.070 | 5.740 | 5.750 | 2,271,141 | -0.20(-3.36%) |
Jun 29, 2023 | 5.990 | 6.160 | 5.865 | 5.950 | 613,857 | -0.08(-1.33%) |
Jun 28, 2023 | 5.750 | 6.100 | 5.750 | 6.030 | 726,655 | +0.31(+5.42%) |
Jun 27, 2023 | 5.790 | 5.910 | 5.550 | 5.720 | 1,215,435 | -0.02(-0.35%) |
Jun 26, 2023 | 6.050 | 6.160 | 5.725 | 5.740 | 2,002,414 | -0.36(-5.90%) |
Jun 23, 2023 | 6.130 | 6.455 | 6.000 | 6.100 | 2,588,469 | -0.13(-2.09%) |
Jun 22, 2023 | 6.140 | 6.300 | 5.990 | 6.230 | 640,401 | +0.12(+1.96%) |
Jun 21, 2023 | 6.100 | 6.230 | 5.970 | 6.110 | 600,273 | -0.03(-0.49%) |
Jun 20, 2023 | 6.110 | 6.215 | 5.960 | 6.140 | 604,724 | -0.06(-0.97%) |
Jun 16, 2023 | 6.560 | 6.570 | 6.105 | 6.200 | 1,002,965 | -0.29(-4.47%) |
Jun 15, 2023 | 6.490 | 6.660 | 6.290 | 6.490 | 1,165,217 | +0.02(+0.31%) |
Jun 14, 2023 | 7.300 | 7.415 | 6.420 | 6.470 | 1,848,592 | -1.02(-13.62%) |
Jun 13, 2023 | 7.400 | 7.510 | 7.160 | 7.490 | 943,917 | +0.07(+0.94%) |
Jun 12, 2023 | 7.120 | 7.505 | 7.110 | 7.420 | 719,462 | +0.32(+4.51%) |
Jun 09, 2023 | 6.950 | 7.250 | 6.870 | 7.100 | 597,056 | +0.14(+2.01%) |
Jun 08, 2023 | 6.690 | 6.995 | 6.610 | 6.960 | 618,242 | +0.30(+4.50%) |
Jun 07, 2023 | 6.620 | 6.810 | 6.550 | 6.660 | 709,976 | +0.09(+1.37%) |
Jun 06, 2023 | 6.450 | 6.605 | 6.340 | 6.570 | 927,253 | +0.11(+1.70%) |
Jun 05, 2023 | 6.350 | 6.705 | 6.320 | 6.460 | 744,340 | +0.14(+2.22%) |
Jun 02, 2023 | 5.990 | 6.350 | 5.950 | 6.320 | 806,851 | +0.42(+7.12%) |
Jun 01, 2023 | 5.860 | 6.160 | 5.730 | 5.900 | 1,275,015 | +0.03(+0.51%) |
May 31, 2023 | 5.680 | 5.930 | 5.465 | 5.870 | 1,136,693 | +0.14(+2.44%) |
May 30, 2023 | 6.130 | 6.195 | 5.520 | 5.730 | 685,653 | -0.43(-6.98%) |
May 26, 2023 | 6.350 | 6.350 | 6.125 | 6.160 | 572,041 | -0.19(-2.99%) |
May 25, 2023 | 6.430 | 6.450 | 6.180 | 6.350 | 705,397 | -0.15(-2.31%) |
May 24, 2023 | 6.540 | 6.595 | 6.410 | 6.500 | 555,081 | -0.07(-1.07%) |
May 23, 2023 | 6.610 | 6.790 | 6.505 | 6.570 | 989,086 | -0.04(-0.61%) |
May 22, 2023 | 6.730 | 6.790 | 6.550 | 6.610 | 851,973 | -0.12(-1.78%) |
May 19, 2023 | 6.730 | 6.860 | 6.630 | 6.730 | 835,434 | +0.09(+1.36%) |
May 18, 2023 | 6.850 | 6.940 | 6.590 | 6.640 | 705,429 | -0.21(-3.07%) |
May 17, 2023 | 6.750 | 6.965 | 6.570 | 6.850 | 1,152,020 | +0.13(+1.93%) |
May 16, 2023 | 6.700 | 6.810 | 6.650 | 6.720 | 902,635 | -0.07(-1.03%) |
May 15, 2023 | 6.710 | 6.875 | 6.630 | 6.790 | 730,093 | +0.10(+1.49%) |
May 12, 2023 | 6.830 | 6.900 | 6.635 | 6.690 | 826,445 | -0.08(-1.18%) |
May 11, 2023 | 6.910 | 7.030 | 6.630 | 6.770 | 756,254 | -0.23(-3.29%) |
May 10, 2023 | 7.510 | 7.595 | 6.960 | 7.000 | 572,928 | -0.41(-5.53%) |
May 09, 2023 | 7.210 | 7.455 | 6.780 | 7.410 | 699,425 | +0.18(+2.49%) |
May 08, 2023 | 6.910 | 7.400 | 6.845 | 7.230 | 1,116,875 | +0.34(+4.93%) |
May 05, 2023 | 7.020 | 7.620 | 6.630 | 6.890 | 1,346,864 | -0.11(-1.57%) |
May 04, 2023 | 6.650 | 7.010 | 6.485 | 7.000 | 1,371,042 | +0.34(+5.11%) |
May 03, 2023 | 6.770 | 6.910 | 6.525 | 6.660 | 2,580,878 | -0.12(-1.77%) |
May 02, 2023 | 6.770 | 6.850 | 6.420 | 6.780 | 1,420,229 | -0.07(-1.02%) |
May 01, 2023 | 6.710 | 7.055 | 6.650 | 6.850 | 2,340,767 | +0.56(+8.90%) |
Apr 28, 2023 | 5.850 | 6.350 | 5.800 | 6.290 | 1,292,459 | +0.41(+6.97%) |
Apr 27, 2023 | 5.440 | 5.895 | 5.440 | 5.880 | 1,072,190 | +0.38(+6.91%) |
Apr 26, 2023 | 5.510 | 5.520 | 5.250 | 5.500 | 1,580,793 | +0.07(+1.29%) |
Apr 25, 2023 | 5.320 | 5.665 | 5.220 | 5.430 | 1,183,099 | +0.08(+1.50%) |
Apr 24, 2023 | 5.310 | 5.390 | 5.110 | 5.350 | 827,180 | +0.03(+0.56%) |
Apr 21, 2023 | 5.120 | 5.435 | 5.060 | 5.320 | 1,556,353 | +0.20(+3.91%) |
Apr 20, 2023 | 5.210 | 5.210 | 4.880 | 5.120 | 3,486,318 | -0.14(-2.66%) |
Apr 19, 2023 | 5.950 | 5.950 | 5.250 | 5.260 | 1,395,109 | -0.69(-11.60%) |
Apr 18, 2023 | 6.610 | 6.750 | 5.925 | 5.950 | 1,093,060 | -0.64(-9.71%) |
Apr 17, 2023 | 6.580 | 6.670 | 6.560 | 6.590 | 621,705 | +0.01(+0.15%) |
Apr 14, 2023 | 6.880 | 7.060 | 6.510 | 6.580 | 861,597 | -0.27(-3.94%) |
Apr 13, 2023 | 6.950 | 7.070 | 6.810 | 6.850 | 1,373,497 | -0.02(-0.29%) |
Apr 12, 2023 | 7.660 | 7.660 | 6.850 | 6.870 | 1,188,600 | -0.77(-10.08%) |
Apr 11, 2023 | 7.410 | 7.740 | 7.340 | 7.640 | 2,526,826 | +0.28(+3.80%) |
Apr 10, 2023 | 7.370 | 7.380 | 7.160 | 7.360 | 1,320,042 | -0.05(-0.67%) |
Apr 06, 2023 | 7.160 | 7.435 | 7.070 | 7.410 | 1,035,035 | +0.26(+3.64%) |
Apr 05, 2023 | 6.940 | 7.220 | 6.825 | 7.150 | 1,026,266 | +0.18(+2.58%) |
Apr 04, 2023 | 6.720 | 7.075 | 6.720 | 6.970 | 1,182,918 | +0.20(+2.95%) |