Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 7.000 | 7.200 | 6.990 | 7.150 | 403,929 | +0.22(+3.17%) |
Jun 29, 2023 | 6.540 | 6.960 | 6.500 | 6.930 | 271,535 | +0.38(+5.80%) |
Jun 28, 2023 | 6.450 | 6.550 | 6.420 | 6.550 | 200,411 | +0.08(+1.24%) |
Jun 27, 2023 | 6.380 | 6.500 | 6.310 | 6.470 | 198,295 | +0.11(+1.73%) |
Jun 26, 2023 | 6.550 | 6.710 | 6.350 | 6.360 | 266,912 | -0.24(-3.64%) |
Jun 23, 2023 | 6.540 | 6.800 | 6.450 | 6.600 | 578,882 | -0.10(-1.49%) |
Jun 22, 2023 | 6.510 | 6.725 | 6.390 | 6.700 | 287,910 | +0.19(+2.92%) |
Jun 21, 2023 | 6.480 | 6.630 | 6.405 | 6.510 | 245,234 | +0.01(+0.15%) |
Jun 20, 2023 | 6.490 | 6.570 | 6.380 | 6.500 | 307,524 | -0.09(-1.37%) |
Jun 16, 2023 | 6.960 | 6.960 | 6.570 | 6.590 | 1,229,994 | -0.26(-3.80%) |
Jun 15, 2023 | 6.780 | 7.020 | 6.750 | 6.850 | 254,003 | +0.00(+0.00%) |
Jun 14, 2023 | 7.040 | 7.180 | 6.820 | 6.850 | 379,926 | -0.20(-2.84%) |
Jun 13, 2023 | 6.980 | 7.187 | 6.980 | 7.050 | 337,007 | +0.07(+1.00%) |
Jun 12, 2023 | 6.790 | 7.135 | 6.730 | 6.980 | 341,651 | +0.18(+2.65%) |
Jun 09, 2023 | 6.880 | 6.915 | 6.730 | 6.800 | 218,950 | -0.11(-1.59%) |
Jun 08, 2023 | 6.930 | 6.960 | 6.580 | 6.910 | 372,802 | -0.04(-0.58%) |
Jun 07, 2023 | 6.810 | 7.200 | 6.810 | 6.950 | 408,175 | +0.20(+2.96%) |
Jun 06, 2023 | 6.320 | 6.815 | 6.305 | 6.750 | 478,886 | +0.44(+6.97%) |
Jun 05, 2023 | 6.330 | 6.360 | 6.030 | 6.310 | 366,319 | +0.00(+0.00%) |
Jun 02, 2023 | 5.860 | 6.320 | 5.860 | 6.310 | 501,459 | +0.59(+10.31%) |
Jun 01, 2023 | 5.500 | 5.790 | 5.380 | 5.720 | 473,755 | +0.32(+5.93%) |
May 31, 2023 | 5.650 | 5.740 | 5.240 | 5.400 | 1,426,755 | -0.27(-4.76%) |
May 30, 2023 | 5.930 | 6.000 | 5.660 | 5.670 | 270,972 | -0.26(-4.38%) |
May 26, 2023 | 5.930 | 6.020 | 5.820 | 5.930 | 230,641 | +0.00(+0.00%) |
May 25, 2023 | 5.840 | 5.990 | 5.790 | 5.930 | 247,441 | +0.05(+0.85%) |
May 24, 2023 | 6.050 | 6.050 | 5.780 | 5.880 | 255,546 | -0.19(-3.13%) |
May 23, 2023 | 5.950 | 6.350 | 5.950 | 6.070 | 448,962 | +0.07(+1.17%) |
May 22, 2023 | 6.080 | 6.280 | 5.830 | 6.000 | 374,257 | +0.15(+2.56%) |
May 19, 2023 | 6.280 | 6.280 | 5.820 | 5.850 | 259,368 | -0.33(-5.34%) |
May 18, 2023 | 5.620 | 6.260 | 5.610 | 6.180 | 511,209 | +0.52(+9.19%) |
May 17, 2023 | 5.240 | 5.730 | 5.110 | 5.660 | 437,818 | +0.48(+9.27%) |
May 16, 2023 | 5.210 | 5.275 | 5.055 | 5.180 | 527,142 | -0.08(-1.52%) |
May 15, 2023 | 5.460 | 5.490 | 5.230 | 5.260 | 254,332 | -0.21(-3.84%) |
May 12, 2023 | 5.580 | 5.700 | 5.430 | 5.470 | 265,135 | -0.10(-1.80%) |
May 11, 2023 | 5.350 | 5.640 | 5.350 | 5.570 | 336,028 | +0.10(+1.83%) |
May 10, 2023 | 5.550 | 5.580 | 5.360 | 5.470 | 404,464 | +0.05(+0.92%) |
May 09, 2023 | 5.380 | 5.470 | 5.230 | 5.420 | 369,616 | -0.05(-0.91%) |
May 08, 2023 | 6.030 | 6.140 | 5.400 | 5.470 | 381,783 | -0.45(-7.60%) |
May 05, 2023 | 5.080 | 6.040 | 4.900 | 5.920 | 747,258 | +0.06(+1.02%) |
May 04, 2023 | 5.880 | 5.979 | 5.670 | 5.860 | 427,310 | -0.06(-1.01%) |
May 03, 2023 | 5.700 | 6.110 | 5.680 | 5.920 | 473,292 | +0.29(+5.15%) |
May 02, 2023 | 5.560 | 5.690 | 5.420 | 5.630 | 462,567 | -0.07(-1.23%) |
May 01, 2023 | 5.290 | 6.750 | 5.290 | 5.700 | 726,249 | +0.40(+7.55%) |
Apr 28, 2023 | 5.140 | 5.350 | 5.140 | 5.300 | 313,017 | +0.16(+3.11%) |
Apr 27, 2023 | 5.170 | 5.400 | 5.090 | 5.140 | 473,010 | +0.00(+0.00%) |
Apr 26, 2023 | 5.260 | 5.390 | 5.070 | 5.140 | 359,957 | -0.21(-3.93%) |
Apr 25, 2023 | 5.430 | 5.620 | 5.290 | 5.350 | 434,351 | -0.19(-3.43%) |
Apr 24, 2023 | 5.110 | 5.575 | 5.010 | 5.540 | 707,197 | +0.48(+9.49%) |
Apr 21, 2023 | 5.310 | 5.310 | 4.920 | 5.060 | 1,328,470 | -0.24(-4.53%) |
Apr 20, 2023 | 5.500 | 5.590 | 5.230 | 5.300 | 348,552 | -0.20(-3.64%) |
Apr 19, 2023 | 5.590 | 5.645 | 5.390 | 5.500 | 364,952 | -0.19(-3.34%) |
Apr 18, 2023 | 5.620 | 5.730 | 5.530 | 5.690 | 376,822 | +0.07(+1.25%) |
Apr 17, 2023 | 5.320 | 5.660 | 5.290 | 5.620 | 572,341 | +0.28(+5.24%) |
Apr 14, 2023 | 5.480 | 5.590 | 5.300 | 5.340 | 315,273 | -0.09(-1.66%) |
Apr 13, 2023 | 5.420 | 5.460 | 5.245 | 5.430 | 375,662 | +0.05(+0.93%) |
Apr 12, 2023 | 5.720 | 5.720 | 5.340 | 5.380 | 449,871 | -0.29(-5.11%) |
Apr 11, 2023 | 5.830 | 5.860 | 5.650 | 5.670 | 389,169 | -0.13(-2.24%) |
Apr 10, 2023 | 5.750 | 5.855 | 5.620 | 5.800 | 306,085 | +0.05(+0.87%) |
Apr 06, 2023 | 5.760 | 5.925 | 5.630 | 5.750 | 398,063 | +0.04(+0.70%) |
Apr 05, 2023 | 5.800 | 5.900 | 5.550 | 5.710 | 624,556 | -0.17(-2.89%) |
Apr 04, 2023 | 6.180 | 6.180 | 5.750 | 5.880 | 416,612 | -0.24(-3.92%) |