Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 5.330 | 5.390 | 5.300 | 5.300 | 5,132 | -0.01(-0.12%) |
Jun 29, 2023 | 5.360 | 5.360 | 5.306 | 5.306 | 1,506 | +0.01(+0.12%) |
Jun 28, 2023 | 5.240 | 5.335 | 5.220 | 5.300 | 11,952 | +0.04(+0.76%) |
Jun 27, 2023 | 5.480 | 5.480 | 5.215 | 5.260 | 47,558 | -0.09(-1.68%) |
Jun 26, 2023 | 5.400 | 5.489 | 5.200 | 5.350 | 10,502 | +0.00(+0.00%) |
Jun 23, 2023 | 5.557 | 5.557 | 5.350 | 5.350 | 11,129 | -0.05(-0.93%) |
Jun 22, 2023 | 5.460 | 5.465 | 5.400 | 5.400 | 13,411 | -0.06(-1.10%) |
Jun 21, 2023 | 5.450 | 5.530 | 5.400 | 5.460 | 11,184 | +0.01(+0.18%) |
Jun 20, 2023 | 5.400 | 5.550 | 5.400 | 5.450 | 12,490 | -0.06(-1.09%) |
Jun 16, 2023 | 5.670 | 5.760 | 5.490 | 5.510 | 36,159 | -0.16(-2.82%) |
Jun 15, 2023 | 5.970 | 6.214 | 5.600 | 5.670 | 76,961 | +0.07(+1.25%) |
Jun 14, 2023 | 5.480 | 5.850 | 5.300 | 5.600 | 52,781 | +0.28(+5.26%) |
Jun 13, 2023 | 5.300 | 5.501 | 5.300 | 5.320 | 30,129 | +0.02(+0.38%) |
Jun 12, 2023 | 5.440 | 5.485 | 5.160 | 5.300 | 30,920 | +0.00(+0.00%) |
Jun 09, 2023 | 5.350 | 5.590 | 5.230 | 5.300 | 22,309 | -0.05(-0.93%) |
Jun 08, 2023 | 5.320 | 5.470 | 5.250 | 5.350 | 59,045 | -0.06(-1.11%) |
Jun 07, 2023 | 5.600 | 5.600 | 5.300 | 5.410 | 24,700 | +0.00(+0.00%) |
Jun 06, 2023 | 5.220 | 5.769 | 5.160 | 5.410 | 51,640 | +0.21(+4.04%) |
Jun 05, 2023 | 5.668 | 5.700 | 5.200 | 5.200 | 76,431 | -0.60(-10.34%) |
Jun 02, 2023 | 7.200 | 7.450 | 5.800 | 5.800 | 93,639 | -1.56(-21.20%) |
Jun 01, 2023 | 9.200 | 9.280 | 7.040 | 7.360 | 102,577 | -1.90(-20.52%) |
May 31, 2023 | 9.780 | 9.790 | 9.260 | 9.260 | 66,608 | -0.52(-5.27%) |
May 30, 2023 | 9.880 | 9.880 | 9.750 | 9.775 | 31,445 | -0.05(-0.56%) |
May 26, 2023 | 9.830 | 9.856 | 9.800 | 9.830 | 18,473 | +0.01(+0.10%) |
May 25, 2023 | 9.870 | 9.870 | 9.800 | 9.820 | 11,959 | -0.01(-0.10%) |
May 24, 2023 | 9.870 | 9.870 | 9.830 | 9.830 | 8,474 | -0.03(-0.28%) |
May 23, 2023 | 9.860 | 9.930 | 9.820 | 9.857 | 13,336 | -0.01(-0.13%) |
May 22, 2023 | 9.820 | 9.920 | 9.800 | 9.870 | 11,208 | +0.05(+0.51%) |
May 19, 2023 | 9.800 | 9.889 | 9.750 | 9.820 | 14,481 | -0.02(-0.20%) |
May 18, 2023 | 9.950 | 9.950 | 9.830 | 9.840 | 28,558 | -0.06(-0.58%) |
May 17, 2023 | 9.850 | 9.915 | 9.820 | 9.898 | 20,592 | +0.05(+0.49%) |
May 16, 2023 | 9.940 | 9.940 | 9.780 | 9.850 | 18,930 | -0.07(-0.71%) |
May 15, 2023 | 10.00 | 10.01 | 9.910 | 9.920 | 18,763 | +0.01(+0.10%) |
May 12, 2023 | 9.950 | 10.02 | 9.880 | 9.910 | 25,993 | +0.04(+0.41%) |
May 11, 2023 | 9.890 | 9.944 | 9.840 | 9.870 | 47,111 | +0.02(+0.20%) |
May 10, 2023 | 9.850 | 9.930 | 9.700 | 9.850 | 26,821 | -0.05(-0.51%) |
May 09, 2023 | 9.550 | 9.900 | 9.550 | 9.900 | 23,868 | +0.37(+3.88%) |
May 08, 2023 | 9.220 | 9.570 | 9.220 | 9.530 | 36,199 | +0.33(+3.59%) |
May 05, 2023 | 8.660 | 9.250 | 8.660 | 9.200 | 41,586 | +0.51(+5.87%) |
May 04, 2023 | 8.560 | 8.690 | 8.550 | 8.690 | 6,892 | +0.12(+1.40%) |
May 03, 2023 | 8.510 | 8.570 | 8.420 | 8.570 | 14,283 | +0.07(+0.82%) |
May 02, 2023 | 8.460 | 8.569 | 8.450 | 8.500 | 29,711 | +0.00(+0.00%) |
May 01, 2023 | 8.320 | 8.520 | 8.320 | 8.500 | 14,651 | +0.00(+0.00%) |
Apr 28, 2023 | 8.460 | 8.500 | 8.457 | 8.500 | 21,206 | +0.00(+0.00%) |
Apr 27, 2023 | 8.460 | 8.530 | 8.369 | 8.500 | 23,552 | +0.06(+0.71%) |
Apr 26, 2023 | 8.210 | 8.480 | 8.210 | 8.440 | 12,638 | +0.21(+2.55%) |
Apr 25, 2023 | 8.107 | 8.230 | 8.090 | 8.230 | 23,050 | +0.12(+1.48%) |
Apr 24, 2023 | 8.080 | 8.110 | 8.080 | 8.110 | 4,771 | +0.01(+0.12%) |
Apr 21, 2023 | 8.110 | 8.120 | 8.080 | 8.100 | 39,144 | -0.03(-0.37%) |
Apr 20, 2023 | 8.110 | 8.130 | 8.090 | 8.130 | 14,600 | +0.04(+0.49%) |
Apr 19, 2023 | 8.110 | 8.110 | 8.090 | 8.090 | 5,813 | +0.00(+0.00%) |
Apr 18, 2023 | 8.120 | 8.120 | 8.090 | 8.090 | 35,089 | -0.02(-0.25%) |
Apr 17, 2023 | 8.190 | 8.190 | 8.090 | 8.110 | 9,358 | +0.00(+0.00%) |
Apr 14, 2023 | 8.120 | 8.120 | 8.100 | 8.110 | 11,935 | +0.03(+0.37%) |
Apr 13, 2023 | 8.130 | 8.150 | 8.080 | 8.080 | 23,302 | -0.04(-0.49%) |
Apr 12, 2023 | 8.121 | 8.130 | 8.108 | 8.120 | 15,707 | +0.01(+0.12%) |
Apr 11, 2023 | 8.150 | 8.150 | 8.100 | 8.110 | 27,831 | -0.01(-0.12%) |
Apr 10, 2023 | 8.070 | 8.150 | 8.070 | 8.120 | 13,329 | -0.02(-0.25%) |
Apr 06, 2023 | 8.140 | 8.140 | 8.110 | 8.140 | 14,822 | +0.04(+0.49%) |
Apr 05, 2023 | 8.110 | 8.150 | 8.100 | 8.100 | 29,272 | -0.01(-0.12%) |
Apr 04, 2023 | 8.140 | 8.140 | 8.090 | 8.110 | 25,385 | +0.02(+0.25%) |