Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.200 | 4.420 | 4.060 | 4.310 | 440,127 | +0.21(+5.25%) |
Jun 29, 2023 | 4.530 | 4.530 | 3.810 | 4.095 | 563,697 | -0.42(-9.40%) |
Jun 28, 2023 | 4.500 | 4.558 | 4.210 | 4.520 | 319,834 | -0.05(-1.09%) |
Jun 27, 2023 | 4.750 | 4.840 | 4.400 | 4.570 | 317,962 | -0.22(-4.59%) |
Jun 26, 2023 | 5.580 | 5.800 | 4.330 | 4.790 | 1,099,683 | -1.04(-17.84%) |
Jun 23, 2023 | 5.840 | 6.290 | 5.610 | 5.830 | 1,002,348 | -0.01(-0.17%) |
Jun 22, 2023 | 5.980 | 6.310 | 5.640 | 5.840 | 307,651 | -0.06(-1.02%) |
Jun 21, 2023 | 5.520 | 6.120 | 5.445 | 5.900 | 435,186 | +0.39(+7.08%) |
Jun 20, 2023 | 5.410 | 5.620 | 5.315 | 5.510 | 144,978 | -0.03(-0.54%) |
Jun 16, 2023 | 5.750 | 5.900 | 5.450 | 5.540 | 220,489 | -0.23(-3.99%) |
Jun 15, 2023 | 5.960 | 6.100 | 5.680 | 5.770 | 139,703 | -0.19(-3.19%) |
Jun 14, 2023 | 6.150 | 6.270 | 5.840 | 5.960 | 117,167 | -0.17(-2.77%) |
Jun 13, 2023 | 5.900 | 6.340 | 5.900 | 6.130 | 244,784 | +0.22(+3.72%) |
Jun 12, 2023 | 5.810 | 6.450 | 5.790 | 5.910 | 345,427 | +0.12(+2.07%) |
Jun 09, 2023 | 5.720 | 5.890 | 5.460 | 5.790 | 227,527 | +0.12(+2.12%) |
Jun 08, 2023 | 5.710 | 5.880 | 5.630 | 5.670 | 68,555 | -0.11(-1.90%) |
Jun 07, 2023 | 5.820 | 6.010 | 5.670 | 5.780 | 90,068 | -0.07(-1.20%) |
Jun 06, 2023 | 5.600 | 5.970 | 5.558 | 5.850 | 104,331 | +0.26(+4.65%) |
Jun 05, 2023 | 6.090 | 6.090 | 5.540 | 5.590 | 168,575 | -0.47(-7.76%) |
Jun 02, 2023 | 6.050 | 6.210 | 5.820 | 6.060 | 83,072 | +0.04(+0.66%) |
Jun 01, 2023 | 5.940 | 6.200 | 5.755 | 6.020 | 133,747 | +0.18(+3.08%) |
May 31, 2023 | 5.470 | 5.965 | 5.450 | 5.840 | 255,382 | +0.32(+5.80%) |
May 30, 2023 | 6.260 | 6.490 | 5.420 | 5.520 | 702,797 | -0.75(-11.96%) |
May 26, 2023 | 6.330 | 6.690 | 6.200 | 6.270 | 146,228 | -0.11(-1.72%) |
May 25, 2023 | 6.690 | 6.740 | 6.100 | 6.380 | 271,653 | -0.22(-3.33%) |
May 24, 2023 | 6.810 | 6.810 | 6.500 | 6.600 | 161,819 | -0.24(-3.51%) |
May 23, 2023 | 6.730 | 7.633 | 6.697 | 6.840 | 439,527 | +0.11(+1.63%) |
May 22, 2023 | 7.020 | 7.143 | 6.300 | 6.730 | 466,416 | -0.28(-3.99%) |
May 19, 2023 | 7.120 | 7.570 | 6.950 | 7.010 | 112,274 | -0.06(-0.85%) |
May 18, 2023 | 7.180 | 7.240 | 7.019 | 7.070 | 92,739 | -0.11(-1.53%) |
May 17, 2023 | 7.210 | 7.273 | 6.930 | 7.180 | 178,723 | +0.19(+2.72%) |
May 16, 2023 | 7.450 | 7.450 | 6.940 | 6.990 | 189,685 | -0.47(-6.30%) |
May 15, 2023 | 7.500 | 7.720 | 7.430 | 7.460 | 112,351 | +0.07(+0.95%) |
May 12, 2023 | 7.770 | 7.970 | 7.370 | 7.390 | 121,674 | -0.40(-5.13%) |
May 11, 2023 | 7.950 | 8.130 | 7.664 | 7.790 | 75,863 | -0.26(-3.29%) |
May 10, 2023 | 8.440 | 8.682 | 8.030 | 8.055 | 94,038 | -0.23(-2.83%) |
May 09, 2023 | 8.220 | 8.500 | 8.130 | 8.290 | 146,529 | +0.00(+0.00%) |
May 08, 2023 | 8.010 | 8.370 | 7.810 | 8.290 | 142,854 | +0.13(+1.59%) |
May 05, 2023 | 7.400 | 8.240 | 7.400 | 8.160 | 224,046 | +0.80(+10.87%) |
May 04, 2023 | 7.350 | 7.550 | 7.220 | 7.360 | 94,826 | +0.10(+1.38%) |
May 03, 2023 | 7.390 | 7.650 | 7.180 | 7.260 | 54,590 | -0.10(-1.36%) |
May 02, 2023 | 7.760 | 7.840 | 7.300 | 7.360 | 86,957 | -0.45(-5.76%) |
May 01, 2023 | 7.810 | 8.108 | 7.550 | 7.810 | 99,445 | -0.18(-2.25%) |
Apr 28, 2023 | 7.550 | 8.100 | 7.410 | 7.990 | 155,739 | +0.48(+6.39%) |
Apr 27, 2023 | 7.060 | 7.710 | 7.010 | 7.510 | 104,887 | +0.50(+7.13%) |
Apr 26, 2023 | 7.080 | 7.369 | 6.780 | 7.010 | 233,260 | -0.07(-0.99%) |
Apr 25, 2023 | 7.760 | 7.760 | 7.010 | 7.080 | 177,399 | -0.68(-8.76%) |
Apr 24, 2023 | 7.830 | 7.900 | 7.530 | 7.760 | 157,302 | -0.08(-1.02%) |
Apr 21, 2023 | 7.960 | 8.210 | 7.710 | 7.840 | 154,167 | -0.07(-0.88%) |
Apr 20, 2023 | 8.130 | 8.230 | 7.820 | 7.910 | 118,805 | -0.28(-3.42%) |
Apr 19, 2023 | 8.150 | 8.500 | 8.070 | 8.190 | 181,490 | +0.02(+0.24%) |
Apr 18, 2023 | 7.800 | 8.410 | 7.800 | 8.170 | 132,260 | +0.39(+5.01%) |
Apr 17, 2023 | 7.910 | 8.630 | 7.730 | 7.780 | 225,826 | -0.17(-2.14%) |
Apr 14, 2023 | 7.800 | 8.154 | 7.410 | 7.950 | 123,169 | +0.09(+1.15%) |
Apr 13, 2023 | 7.530 | 7.960 | 7.530 | 7.860 | 84,055 | +0.31(+4.11%) |
Apr 12, 2023 | 7.800 | 8.160 | 7.420 | 7.550 | 297,038 | -0.25(-3.21%) |
Apr 11, 2023 | 7.190 | 8.015 | 7.145 | 7.800 | 205,598 | +0.59(+8.18%) |
Apr 10, 2023 | 7.360 | 7.557 | 7.090 | 7.210 | 177,139 | -0.24(-3.22%) |
Apr 06, 2023 | 6.940 | 7.670 | 6.861 | 7.450 | 170,360 | +0.50(+7.19%) |
Apr 05, 2023 | 7.400 | 7.605 | 6.900 | 6.950 | 255,461 | -0.41(-5.57%) |
Apr 04, 2023 | 7.240 | 7.650 | 7.130 | 7.360 | 192,624 | +0.06(+0.82%) |