Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 7.440 | 7.454 | 7.353 | 7.430 | 545,973 | +0.05(+0.65%) |
Jun 29, 2023 | 7.218 | 7.420 | 7.170 | 7.382 | 965,684 | +0.21(+2.96%) |
Jun 28, 2023 | 7.151 | 7.180 | 7.069 | 7.170 | 1,584,494 | +0.03(+0.40%) |
Jun 27, 2023 | 6.968 | 7.247 | 6.915 | 7.141 | 1,140,866 | +0.19(+2.77%) |
Jun 26, 2023 | 7.045 | 7.054 | 6.842 | 6.948 | 1,259,222 | -0.09(-1.23%) |
Jun 23, 2023 | 7.382 | 7.417 | 6.972 | 7.035 | 2,540,532 | -0.51(-6.77%) |
Jun 22, 2023 | 7.064 | 7.753 | 7.006 | 7.546 | 3,125,156 | +0.57(+8.15%) |
Jun 21, 2023 | 7.131 | 7.208 | 6.948 | 6.977 | 1,980,974 | -0.13(-1.90%) |
Jun 20, 2023 | 7.112 | 7.112 | 6.977 | 7.112 | 973,392 | +0.02(+0.27%) |
Jun 16, 2023 | 7.286 | 7.286 | 6.910 | 7.093 | 1,623,541 | -0.16(-2.26%) |
Jun 15, 2023 | 7.160 | 7.257 | 7.029 | 7.257 | 1,010,248 | +0.04(+0.53%) |
Jun 14, 2023 | 7.141 | 7.300 | 7.083 | 7.218 | 1,158,314 | +0.13(+1.90%) |
Jun 13, 2023 | 7.083 | 7.218 | 7.054 | 7.083 | 766,869 | +0.07(+0.96%) |
Jun 12, 2023 | 6.977 | 7.093 | 6.919 | 7.016 | 818,414 | +0.03(+0.41%) |
Jun 09, 2023 | 7.025 | 7.132 | 6.968 | 6.987 | 660,278 | -0.04(-0.55%) |
Jun 08, 2023 | 7.064 | 7.093 | 6.847 | 7.025 | 1,353,755 | -0.03(-0.41%) |
Jun 07, 2023 | 6.823 | 7.117 | 6.809 | 7.054 | 1,658,731 | +0.34(+5.02%) |
Jun 06, 2023 | 6.457 | 6.804 | 6.409 | 6.717 | 3,435,245 | +0.25(+3.87%) |
Jun 05, 2023 | 6.534 | 6.563 | 6.418 | 6.466 | 840,066 | -0.15(-2.33%) |
Jun 02, 2023 | 6.457 | 6.621 | 6.409 | 6.621 | 1,219,631 | +0.31(+4.89%) |
Jun 01, 2023 | 6.264 | 6.380 | 6.158 | 6.312 | 1,409,753 | +0.06(+0.92%) |
May 31, 2023 | 6.515 | 6.553 | 6.172 | 6.254 | 1,422,141 | -0.35(-5.26%) |
May 30, 2023 | 6.890 | 6.900 | 6.572 | 6.601 | 907,463 | -0.25(-3.66%) |
May 26, 2023 | 6.650 | 6.862 | 6.596 | 6.852 | 931,126 | +0.24(+3.64%) |
May 25, 2023 | 6.746 | 6.746 | 6.563 | 6.611 | 1,018,874 | -0.12(-1.72%) |
May 24, 2023 | 6.929 | 6.968 | 6.654 | 6.727 | 1,116,321 | -0.20(-2.92%) |
May 23, 2023 | 6.765 | 7.006 | 6.707 | 6.929 | 2,400,341 | +0.16(+2.42%) |
May 22, 2023 | 6.698 | 6.823 | 6.582 | 6.765 | 1,866,361 | +0.09(+1.30%) |
May 19, 2023 | 6.977 | 7.025 | 6.563 | 6.678 | 1,579,348 | -0.22(-3.21%) |
May 18, 2023 | 6.601 | 6.929 | 6.534 | 6.900 | 4,493,113 | +0.26(+3.92%) |
May 17, 2023 | 6.524 | 6.707 | 6.409 | 6.640 | 1,935,399 | +0.11(+1.62%) |
May 16, 2023 | 7.122 | 7.131 | 6.437 | 6.534 | 3,310,795 | -0.62(-8.63%) |
May 15, 2023 | 7.449 | 7.488 | 7.069 | 7.151 | 1,712,452 | -0.29(-3.89%) |
May 12, 2023 | 7.536 | 7.604 | 7.358 | 7.440 | 611,555 | -0.12(-1.53%) |
May 11, 2023 | 7.469 | 7.565 | 7.430 | 7.555 | 411,354 | -0.02(-0.25%) |
May 10, 2023 | 7.690 | 7.738 | 7.469 | 7.575 | 548,293 | +0.02(+0.26%) |
May 09, 2023 | 7.478 | 7.604 | 7.420 | 7.555 | 357,927 | +0.04(+0.51%) |
May 08, 2023 | 7.401 | 7.606 | 7.401 | 7.517 | 545,585 | +0.17(+2.36%) |
May 05, 2023 | 7.459 | 7.613 | 7.319 | 7.343 | 739,148 | -0.01(-0.13%) |
May 04, 2023 | 7.469 | 7.570 | 7.324 | 7.353 | 725,691 | -0.21(-2.80%) |
May 03, 2023 | 7.681 | 7.829 | 7.507 | 7.565 | 850,794 | -0.08(-1.01%) |
May 02, 2023 | 7.710 | 7.748 | 7.536 | 7.642 | 1,077,808 | -0.09(-1.12%) |
May 01, 2023 | 7.700 | 7.931 | 7.681 | 7.729 | 826,396 | +0.02(+0.25%) |
Apr 28, 2023 | 7.594 | 7.811 | 7.594 | 7.710 | 502,554 | +0.10(+1.27%) |
Apr 27, 2023 | 7.575 | 7.652 | 7.478 | 7.613 | 535,154 | +0.08(+1.02%) |
Apr 26, 2023 | 7.604 | 7.685 | 7.459 | 7.536 | 548,052 | -0.13(-1.76%) |
Apr 25, 2023 | 7.950 | 7.950 | 7.584 | 7.671 | 754,776 | -0.38(-4.67%) |
Apr 24, 2023 | 8.085 | 8.148 | 7.950 | 8.047 | 849,984 | -0.04(-0.48%) |
Apr 21, 2023 | 7.960 | 8.085 | 7.840 | 8.085 | 651,265 | +0.16(+2.07%) |
Apr 20, 2023 | 8.143 | 8.143 | 7.820 | 7.922 | 725,894 | -0.25(-3.07%) |
Apr 19, 2023 | 8.057 | 8.220 | 7.907 | 8.172 | 821,388 | +0.11(+1.31%) |
Apr 18, 2023 | 7.844 | 8.153 | 7.825 | 8.066 | 1,480,896 | +0.24(+3.08%) |
Apr 17, 2023 | 7.584 | 7.835 | 7.478 | 7.825 | 658,603 | +0.30(+3.97%) |
Apr 14, 2023 | 7.623 | 7.714 | 7.420 | 7.526 | 709,893 | -0.08(-1.01%) |
Apr 13, 2023 | 7.584 | 7.690 | 7.517 | 7.604 | 563,439 | +0.03(+0.38%) |
Apr 12, 2023 | 7.796 | 7.825 | 7.546 | 7.575 | 575,311 | -0.13(-1.63%) |
Apr 11, 2023 | 7.719 | 7.844 | 7.671 | 7.700 | 665,392 | +0.02(+0.25%) |
Apr 10, 2023 | 7.671 | 7.798 | 7.623 | 7.681 | 494,423 | -0.01(-0.13%) |
Apr 06, 2023 | 7.671 | 7.729 | 7.613 | 7.690 | 413,642 | +0.04(+0.50%) |
Apr 05, 2023 | 7.748 | 7.758 | 7.594 | 7.652 | 831,692 | -0.14(-1.85%) |
Apr 04, 2023 | 8.163 | 8.177 | 7.719 | 7.796 | 848,306 | -0.32(-3.92%) |