Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 5.445 | 5.635 | 5.430 | 5.635 | 4,118,339 | +0.20(+3.67%) |
Jun 29, 2023 | 5.325 | 5.475 | 5.306 | 5.435 | 3,086,497 | +0.06(+1.11%) |
Jun 28, 2023 | 5.355 | 5.405 | 5.325 | 5.375 | 2,807,785 | -0.04(-0.74%) |
Jun 27, 2023 | 5.535 | 5.565 | 5.345 | 5.415 | 3,292,273 | -0.07(-1.27%) |
Jun 26, 2023 | 5.375 | 5.495 | 5.330 | 5.485 | 3,805,800 | +0.17(+3.19%) |
Jun 23, 2023 | 5.375 | 5.485 | 5.296 | 5.315 | 3,162,070 | +0.00(+0.00%) |
Jun 22, 2023 | 5.306 | 5.335 | 5.226 | 5.315 | 4,247,555 | -0.02(-0.37%) |
Jun 21, 2023 | 5.345 | 5.385 | 5.296 | 5.335 | 3,763,492 | -0.06(-1.11%) |
Jun 20, 2023 | 5.485 | 5.505 | 5.365 | 5.395 | 6,390,240 | -0.16(-2.87%) |
Jun 16, 2023 | 5.605 | 5.674 | 5.515 | 5.555 | 5,019,653 | -0.02(-0.36%) |
Jun 15, 2023 | 5.485 | 5.580 | 5.470 | 5.575 | 3,373,824 | +0.02(+0.36%) |
Jun 14, 2023 | 5.714 | 5.744 | 5.485 | 5.555 | 4,407,164 | -0.06(-1.07%) |
Jun 13, 2023 | 5.744 | 5.814 | 5.595 | 5.615 | 3,310,998 | -0.07(-1.23%) |
Jun 12, 2023 | 5.704 | 5.714 | 5.635 | 5.684 | 3,189,107 | -0.04(-0.70%) |
Jun 09, 2023 | 5.844 | 5.848 | 5.714 | 5.724 | 3,073,519 | -0.12(-2.05%) |
Jun 08, 2023 | 5.844 | 5.974 | 5.824 | 5.844 | 3,607,148 | +0.10(+1.74%) |
Jun 07, 2023 | 5.854 | 5.984 | 5.734 | 5.744 | 4,511,754 | -0.10(-1.71%) |
Jun 06, 2023 | 5.874 | 5.874 | 5.734 | 5.844 | 3,337,937 | -0.03(-0.51%) |
Jun 05, 2023 | 5.924 | 5.924 | 5.834 | 5.874 | 2,833,414 | -0.04(-0.67%) |
Jun 02, 2023 | 6.063 | 6.132 | 5.859 | 5.914 | 4,545,597 | -0.09(-1.50%) |
Jun 01, 2023 | 5.754 | 6.093 | 5.754 | 6.004 | 4,457,644 | +0.25(+4.33%) |
May 31, 2023 | 5.655 | 5.774 | 5.615 | 5.754 | 4,513,998 | +0.07(+1.23%) |
May 30, 2023 | 5.794 | 5.804 | 5.605 | 5.684 | 4,830,275 | -0.05(-0.87%) |
May 26, 2023 | 5.884 | 5.894 | 5.694 | 5.734 | 5,028,905 | -0.01(-0.17%) |
May 25, 2023 | 5.884 | 5.914 | 5.724 | 5.744 | 5,212,286 | -0.19(-3.19%) |
May 24, 2023 | 6.113 | 6.113 | 5.924 | 5.934 | 4,288,301 | -0.18(-2.94%) |
May 23, 2023 | 6.053 | 6.163 | 6.004 | 6.113 | 3,601,387 | +0.01(+0.16%) |
May 22, 2023 | 6.183 | 6.223 | 6.103 | 6.103 | 2,246,208 | -0.08(-1.29%) |
May 19, 2023 | 6.213 | 6.303 | 6.133 | 6.183 | 3,785,109 | +0.04(+0.65%) |
May 18, 2023 | 6.103 | 6.153 | 6.004 | 6.143 | 3,849,456 | -0.12(-1.91%) |
May 17, 2023 | 6.203 | 6.308 | 6.113 | 6.263 | 3,435,730 | +0.03(+0.41%) |
May 16, 2023 | 6.327 | 6.377 | 6.217 | 6.237 | 3,628,162 | -0.17(-2.64%) |
May 15, 2023 | 6.317 | 6.476 | 6.317 | 6.407 | 3,452,877 | +0.09(+1.42%) |
May 12, 2023 | 6.307 | 6.417 | 6.267 | 6.317 | 4,213,916 | -0.02(-0.31%) |
May 11, 2023 | 6.556 | 6.636 | 6.312 | 6.337 | 5,906,590 | -0.37(-5.50%) |
May 10, 2023 | 6.835 | 6.835 | 6.586 | 6.706 | 4,996,197 | -0.09(-1.32%) |
May 09, 2023 | 6.775 | 6.855 | 6.765 | 6.795 | 3,423,601 | -0.03(-0.44%) |
May 08, 2023 | 6.855 | 6.945 | 6.750 | 6.825 | 5,637,692 | +0.01(+0.15%) |
May 05, 2023 | 6.765 | 6.825 | 6.486 | 6.815 | 8,097,300 | -0.13(-1.87%) |
May 04, 2023 | 6.935 | 7.134 | 6.830 | 6.945 | 9,296,643 | +0.05(+0.72%) |
May 03, 2023 | 7.004 | 7.049 | 6.825 | 6.895 | 7,698,632 | -0.16(-2.26%) |
May 02, 2023 | 6.835 | 7.119 | 6.725 | 7.054 | 7,061,119 | +0.15(+2.16%) |
May 01, 2023 | 7.194 | 7.244 | 6.885 | 6.905 | 5,524,488 | -0.13(-1.84%) |
Apr 28, 2023 | 7.024 | 7.154 | 6.945 | 7.034 | 4,840,703 | +0.00(+0.00%) |
Apr 27, 2023 | 6.905 | 7.044 | 6.805 | 7.034 | 4,513,583 | +0.05(+0.71%) |
Apr 26, 2023 | 7.084 | 7.174 | 6.955 | 6.985 | 3,376,968 | -0.04(-0.57%) |
Apr 25, 2023 | 7.054 | 7.064 | 6.825 | 7.024 | 4,974,576 | -0.06(-0.84%) |
Apr 24, 2023 | 7.144 | 7.164 | 7.024 | 7.084 | 5,102,958 | -0.06(-0.84%) |
Apr 21, 2023 | 7.214 | 7.273 | 6.994 | 7.144 | 6,514,174 | -0.07(-0.97%) |
Apr 20, 2023 | 7.114 | 7.293 | 7.074 | 7.214 | 7,271,378 | +0.16(+2.26%) |
Apr 19, 2023 | 7.024 | 7.214 | 6.975 | 7.054 | 5,788,175 | -0.17(-2.34%) |
Apr 18, 2023 | 7.273 | 7.383 | 7.089 | 7.224 | 5,235,976 | -0.03(-0.41%) |
Apr 17, 2023 | 7.283 | 7.313 | 7.094 | 7.254 | 5,983,520 | -0.09(-1.22%) |
Apr 14, 2023 | 7.662 | 7.752 | 7.214 | 7.343 | 7,983,551 | -0.43(-5.51%) |
Apr 13, 2023 | 7.861 | 8.041 | 7.707 | 7.772 | 8,889,155 | +0.15(+1.96%) |
Apr 12, 2023 | 7.672 | 7.781 | 7.453 | 7.622 | 6,514,785 | +0.09(+1.19%) |
Apr 11, 2023 | 7.572 | 7.682 | 7.508 | 7.533 | 5,167,130 | -0.01(-0.13%) |
Apr 10, 2023 | 7.313 | 7.552 | 7.273 | 7.542 | 5,486,655 | +0.09(+1.20%) |
Apr 06, 2023 | 7.373 | 7.542 | 7.174 | 7.453 | 6,212,253 | +0.01(+0.13%) |
Apr 05, 2023 | 7.652 | 7.652 | 7.248 | 7.443 | 7,413,202 | -0.13(-1.71%) |
Apr 04, 2023 | 7.254 | 7.652 | 7.179 | 7.572 | 7,718,023 | +0.35(+4.83%) |