Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 6.500 | 7.090 | 6.480 | 7.010 | 34,361,692 | +0.59(+9.19%) |
Jun 29, 2023 | 6.200 | 6.420 | 6.180 | 6.420 | 17,915,488 | +0.35(+5.77%) |
Jun 28, 2023 | 6.170 | 6.175 | 5.982 | 6.070 | 18,186,618 | -0.13(-2.10%) |
Jun 27, 2023 | 6.260 | 6.375 | 6.190 | 6.200 | 7,749,253 | -0.08(-1.27%) |
Jun 26, 2023 | 6.030 | 6.380 | 6.010 | 6.280 | 15,231,188 | +0.29(+4.84%) |
Jun 23, 2023 | 6.040 | 6.050 | 5.920 | 5.990 | 14,308,824 | -0.18(-2.92%) |
Jun 22, 2023 | 6.150 | 6.240 | 6.070 | 6.170 | 10,029,555 | -0.12(-1.91%) |
Jun 21, 2023 | 6.210 | 6.340 | 6.170 | 6.290 | 12,547,800 | +0.05(+0.80%) |
Jun 20, 2023 | 6.190 | 6.290 | 5.980 | 6.240 | 22,020,552 | +0.01(+0.16%) |
Jun 16, 2023 | 6.250 | 6.280 | 6.125 | 6.230 | 13,966,170 | +0.01(+0.16%) |
Jun 15, 2023 | 6.100 | 6.300 | 6.100 | 6.220 | 15,785,778 | +0.06(+0.97%) |
Jun 14, 2023 | 5.980 | 6.200 | 5.960 | 6.160 | 20,198,868 | +0.30(+5.12%) |
Jun 13, 2023 | 5.890 | 6.090 | 5.840 | 5.860 | 21,894,236 | +0.15(+2.63%) |
Jun 12, 2023 | 6.100 | 6.110 | 5.690 | 5.710 | 33,552,112 | -0.53(-8.49%) |
Jun 09, 2023 | 6.300 | 6.400 | 6.090 | 6.240 | 14,745,676 | -0.06(-0.95%) |
Jun 08, 2023 | 6.290 | 6.470 | 6.230 | 6.300 | 13,087,179 | -0.04(-0.63%) |
Jun 07, 2023 | 6.450 | 6.530 | 6.240 | 6.340 | 13,910,050 | +0.03(+0.48%) |
Jun 06, 2023 | 6.200 | 6.440 | 6.130 | 6.310 | 10,897,449 | -0.01(-0.16%) |
Jun 05, 2023 | 6.650 | 6.730 | 6.290 | 6.320 | 14,188,895 | -0.26(-3.95%) |
Jun 02, 2023 | 6.320 | 6.610 | 6.211 | 6.580 | 17,452,558 | +0.45(+7.34%) |
Jun 01, 2023 | 5.730 | 6.165 | 5.730 | 6.130 | 16,059,747 | +0.41(+7.17%) |
May 31, 2023 | 5.950 | 6.005 | 5.720 | 5.720 | 23,517,204 | -0.39(-6.38%) |
May 30, 2023 | 6.030 | 6.130 | 5.850 | 6.110 | 13,450,298 | -0.09(-1.45%) |
May 26, 2023 | 6.370 | 6.440 | 6.150 | 6.200 | 10,948,661 | -0.09(-1.43%) |
May 25, 2023 | 6.300 | 6.400 | 6.130 | 6.290 | 11,964,925 | -0.18(-2.78%) |
May 24, 2023 | 6.310 | 6.470 | 6.210 | 6.470 | 11,708,946 | +0.21(+3.35%) |
May 23, 2023 | 6.350 | 6.550 | 6.245 | 6.260 | 13,729,372 | -0.07(-1.11%) |
May 22, 2023 | 5.960 | 6.420 | 5.940 | 6.330 | 20,525,586 | +0.40(+6.75%) |
May 19, 2023 | 5.880 | 6.030 | 5.840 | 5.930 | 12,511,297 | +0.13(+2.24%) |
May 18, 2023 | 5.820 | 5.905 | 5.720 | 5.800 | 9,627,060 | -0.09(-1.53%) |
May 17, 2023 | 5.860 | 5.990 | 5.760 | 5.890 | 8,750,340 | +0.10(+1.73%) |
May 16, 2023 | 5.810 | 5.845 | 5.640 | 5.790 | 9,320,689 | -0.07(-1.19%) |
May 15, 2023 | 5.910 | 5.960 | 5.770 | 5.860 | 10,391,362 | +0.02(+0.34%) |
May 12, 2023 | 5.730 | 5.870 | 5.645 | 5.840 | 14,363,269 | +0.17(+3.00%) |
May 11, 2023 | 5.840 | 5.850 | 5.600 | 5.670 | 14,253,272 | -0.28(-4.71%) |
May 10, 2023 | 6.060 | 6.090 | 5.810 | 5.950 | 11,939,819 | +0.01(+0.17%) |
May 09, 2023 | 5.930 | 6.020 | 5.840 | 5.940 | 9,728,391 | -0.07(-1.16%) |
May 08, 2023 | 6.300 | 6.390 | 5.995 | 6.010 | 16,915,980 | -0.15(-2.44%) |
May 05, 2023 | 6.110 | 6.300 | 6.040 | 6.160 | 15,445,296 | +0.25(+4.23%) |
May 04, 2023 | 5.660 | 5.960 | 5.560 | 5.910 | 17,538,728 | +0.26(+4.60%) |
May 03, 2023 | 5.590 | 5.880 | 5.560 | 5.650 | 14,466,479 | -0.08(-1.40%) |
May 02, 2023 | 5.850 | 6.005 | 5.430 | 5.730 | 29,456,644 | -0.22(-3.70%) |
May 01, 2023 | 5.780 | 6.055 | 5.680 | 5.950 | 18,493,544 | +0.05(+0.85%) |
Apr 28, 2023 | 5.780 | 6.040 | 5.740 | 5.900 | 12,457,750 | +0.11(+1.90%) |
Apr 27, 2023 | 5.700 | 5.860 | 5.651 | 5.790 | 9,950,996 | +0.04(+0.70%) |
Apr 26, 2023 | 5.970 | 6.075 | 5.680 | 5.750 | 16,417,997 | -0.12(-2.04%) |
Apr 25, 2023 | 6.110 | 6.180 | 5.870 | 5.870 | 15,510,127 | -0.41(-6.53%) |
Apr 24, 2023 | 6.090 | 6.320 | 6.020 | 6.280 | 13,993,317 | +0.22(+3.63%) |
Apr 21, 2023 | 6.230 | 6.240 | 5.980 | 6.060 | 12,906,588 | -0.16(-2.57%) |
Apr 20, 2023 | 6.180 | 6.340 | 6.125 | 6.220 | 14,747,285 | -0.11(-1.74%) |
Apr 19, 2023 | 6.450 | 6.470 | 6.120 | 6.330 | 22,595,258 | -0.29(-4.38%) |
Apr 18, 2023 | 6.530 | 6.740 | 6.475 | 6.620 | 9,331,501 | +0.07(+1.07%) |
Apr 17, 2023 | 6.510 | 6.630 | 6.450 | 6.550 | 7,135,644 | +0.00(+0.00%) |
Apr 14, 2023 | 6.730 | 6.780 | 6.480 | 6.550 | 8,911,641 | -0.13(-1.95%) |
Apr 13, 2023 | 6.700 | 6.850 | 6.650 | 6.680 | 8,262,734 | -0.04(-0.60%) |
Apr 12, 2023 | 6.650 | 6.790 | 6.490 | 6.720 | 12,058,229 | +0.17(+2.60%) |
Apr 11, 2023 | 6.500 | 6.660 | 6.310 | 6.550 | 11,111,567 | +0.14(+2.18%) |
Apr 10, 2023 | 6.330 | 6.630 | 6.310 | 6.410 | 13,132,701 | +0.05(+0.79%) |
Apr 06, 2023 | 6.440 | 6.490 | 6.340 | 6.360 | 11,894,452 | -0.07(-1.09%) |
Apr 05, 2023 | 6.600 | 6.670 | 6.340 | 6.430 | 13,175,525 | -0.19(-2.87%) |
Apr 04, 2023 | 7.130 | 7.130 | 6.470 | 6.620 | 22,268,416 | -0.42(-5.97%) |