Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 6.200 | 6.330 | 6.010 | 6.260 | 170,389 | +0.20(+3.30%) |
Jun 29, 2023 | 6.090 | 6.350 | 5.950 | 6.060 | 423,319 | -0.02(-0.33%) |
Jun 28, 2023 | 5.540 | 6.130 | 5.540 | 6.080 | 191,779 | +0.49(+8.77%) |
Jun 27, 2023 | 5.600 | 5.615 | 5.252 | 5.590 | 452,561 | -0.01(-0.18%) |
Jun 26, 2023 | 5.820 | 6.000 | 5.600 | 5.600 | 156,565 | -0.27(-4.60%) |
Jun 23, 2023 | 5.800 | 5.940 | 5.752 | 5.870 | 132,210 | -0.11(-1.84%) |
Jun 22, 2023 | 6.000 | 6.090 | 5.720 | 5.980 | 268,945 | -0.12(-1.97%) |
Jun 21, 2023 | 6.320 | 6.350 | 6.070 | 6.100 | 291,806 | -0.22(-3.48%) |
Jun 20, 2023 | 6.560 | 6.560 | 6.110 | 6.320 | 226,478 | -0.40(-5.95%) |
Jun 16, 2023 | 6.900 | 6.900 | 6.600 | 6.720 | 272,366 | -0.07(-1.03%) |
Jun 15, 2023 | 6.690 | 7.075 | 6.660 | 6.790 | 203,917 | +0.02(+0.30%) |
Jun 14, 2023 | 7.300 | 7.580 | 6.640 | 6.770 | 454,938 | -0.45(-6.23%) |
Jun 13, 2023 | 6.600 | 7.220 | 6.600 | 7.220 | 382,619 | +0.74(+11.42%) |
Jun 12, 2023 | 5.620 | 6.830 | 5.505 | 6.480 | 408,810 | +0.33(+5.37%) |
Jun 09, 2023 | 6.290 | 6.449 | 6.090 | 6.150 | 142,977 | -0.12(-1.99%) |
Jun 08, 2023 | 6.000 | 6.470 | 5.953 | 6.275 | 221,432 | +0.26(+4.24%) |
Jun 07, 2023 | 6.860 | 6.862 | 5.900 | 6.020 | 442,780 | -0.65(-9.75%) |
Jun 06, 2023 | 6.370 | 6.900 | 6.160 | 6.670 | 411,509 | +0.17(+2.62%) |
Jun 05, 2023 | 6.320 | 6.700 | 6.010 | 6.500 | 471,567 | +0.42(+6.91%) |
Jun 02, 2023 | 5.550 | 6.250 | 5.440 | 6.080 | 521,447 | +0.76(+14.29%) |
Jun 01, 2023 | 4.690 | 5.370 | 4.420 | 5.320 | 306,962 | +0.63(+13.43%) |
May 31, 2023 | 4.470 | 4.750 | 4.110 | 4.690 | 336,285 | +0.45(+10.61%) |
May 30, 2023 | 4.070 | 4.360 | 4.020 | 4.240 | 137,211 | +0.23(+5.74%) |
May 26, 2023 | 4.000 | 4.090 | 3.920 | 4.010 | 244,137 | +0.02(+0.50%) |
May 25, 2023 | 4.190 | 4.190 | 3.970 | 3.990 | 156,073 | -0.20(-4.77%) |
May 24, 2023 | 4.240 | 4.250 | 4.060 | 4.190 | 118,828 | -0.09(-2.10%) |
May 23, 2023 | 4.280 | 4.580 | 4.270 | 4.280 | 156,718 | +0.02(+0.47%) |
May 22, 2023 | 4.010 | 4.310 | 4.000 | 4.260 | 213,271 | +0.07(+1.67%) |
May 19, 2023 | 4.490 | 4.570 | 4.120 | 4.190 | 103,448 | -0.30(-6.68%) |
May 18, 2023 | 4.600 | 4.740 | 4.470 | 4.490 | 87,325 | -0.12(-2.60%) |
May 17, 2023 | 4.530 | 4.650 | 4.360 | 4.610 | 54,683 | +0.13(+2.90%) |
May 16, 2023 | 4.310 | 4.540 | 4.310 | 4.480 | 87,333 | +0.15(+3.46%) |
May 15, 2023 | 4.240 | 4.380 | 4.160 | 4.330 | 48,689 | +0.06(+1.41%) |
May 12, 2023 | 4.430 | 4.470 | 4.170 | 4.270 | 45,731 | -0.14(-3.17%) |
May 11, 2023 | 4.290 | 4.460 | 4.290 | 4.410 | 69,820 | +0.07(+1.61%) |
May 10, 2023 | 4.200 | 4.380 | 4.120 | 4.340 | 95,987 | +0.24(+5.85%) |
May 09, 2023 | 3.950 | 4.159 | 3.950 | 4.100 | 115,165 | +0.20(+5.13%) |
May 08, 2023 | 3.910 | 3.930 | 3.710 | 3.900 | 58,553 | +0.00(+0.00%) |
May 05, 2023 | 3.760 | 4.002 | 3.710 | 3.900 | 216,847 | +0.20(+5.41%) |
May 04, 2023 | 3.970 | 3.970 | 3.630 | 3.700 | 153,266 | -0.22(-5.61%) |
May 03, 2023 | 4.010 | 4.130 | 3.920 | 3.920 | 104,929 | -0.07(-1.75%) |
May 02, 2023 | 4.030 | 4.150 | 3.942 | 3.990 | 66,389 | -0.03(-0.75%) |
May 01, 2023 | 4.030 | 4.240 | 3.980 | 4.020 | 70,701 | -0.03(-0.74%) |
Apr 28, 2023 | 4.020 | 4.110 | 3.980 | 4.050 | 81,902 | -0.02(-0.49%) |
Apr 27, 2023 | 4.020 | 4.180 | 4.000 | 4.070 | 89,560 | +0.08(+2.01%) |
Apr 26, 2023 | 3.930 | 4.040 | 3.880 | 3.990 | 133,724 | +0.03(+0.76%) |
Apr 25, 2023 | 4.000 | 4.140 | 3.960 | 3.960 | 84,913 | -0.11(-2.70%) |
Apr 24, 2023 | 4.040 | 4.085 | 3.950 | 4.070 | 80,166 | +0.03(+0.74%) |
Apr 21, 2023 | 4.060 | 4.110 | 4.010 | 4.040 | 91,424 | +0.00(+0.00%) |
Apr 20, 2023 | 4.110 | 4.150 | 4.020 | 4.040 | 62,900 | -0.12(-3.00%) |
Apr 19, 2023 | 4.220 | 4.220 | 4.135 | 4.165 | 72,862 | -0.08(-2.00%) |
Apr 18, 2023 | 4.550 | 4.645 | 4.240 | 4.250 | 90,613 | -0.22(-4.92%) |
Apr 17, 2023 | 4.240 | 4.512 | 4.222 | 4.470 | 155,717 | +0.24(+5.67%) |
Apr 14, 2023 | 4.270 | 4.270 | 4.080 | 4.230 | 157,565 | -0.05(-1.17%) |
Apr 13, 2023 | 4.110 | 4.400 | 4.110 | 4.280 | 161,702 | +0.21(+5.16%) |
Apr 12, 2023 | 4.300 | 4.360 | 4.050 | 4.070 | 151,325 | -0.19(-4.46%) |
Apr 11, 2023 | 4.160 | 4.370 | 4.160 | 4.260 | 159,369 | +0.13(+3.15%) |
Apr 10, 2023 | 3.960 | 4.180 | 3.930 | 4.130 | 130,730 | +0.13(+3.25%) |
Apr 06, 2023 | 3.980 | 4.030 | 3.871 | 4.000 | 152,581 | +0.03(+0.76%) |
Apr 05, 2023 | 4.240 | 4.350 | 3.880 | 3.970 | 207,626 | -0.33(-7.67%) |
Apr 04, 2023 | 4.690 | 4.935 | 4.300 | 4.300 | 141,528 | -0.38(-8.12%) |