Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 7.535 | 7.580 | 7.298 | 7.407 | 2,146,618 | -0.04(-0.53%) |
Jun 29, 2023 | 7.219 | 7.486 | 7.219 | 7.446 | 1,236,744 | +0.22(+3.01%) |
Jun 28, 2023 | 7.367 | 7.367 | 7.140 | 7.229 | 1,996,327 | -0.15(-2.01%) |
Jun 27, 2023 | 7.090 | 7.441 | 7.001 | 7.377 | 1,812,993 | +0.28(+3.90%) |
Jun 26, 2023 | 6.616 | 7.204 | 6.616 | 7.100 | 1,303,671 | +0.49(+7.49%) |
Jun 23, 2023 | 6.556 | 6.675 | 6.502 | 6.606 | 2,223,753 | -0.07(-1.04%) |
Jun 22, 2023 | 6.873 | 6.873 | 6.636 | 6.675 | 1,134,830 | -0.20(-2.88%) |
Jun 21, 2023 | 6.843 | 6.932 | 6.764 | 6.873 | 1,150,572 | +0.00(+0.00%) |
Jun 20, 2023 | 6.972 | 6.972 | 6.774 | 6.873 | 1,174,078 | -0.13(-1.84%) |
Jun 16, 2023 | 7.100 | 7.184 | 6.922 | 7.001 | 2,063,531 | -0.03(-0.42%) |
Jun 15, 2023 | 6.893 | 7.031 | 6.779 | 7.031 | 1,389,940 | +0.14(+2.01%) |
Jun 14, 2023 | 6.912 | 7.076 | 6.848 | 6.893 | 1,704,690 | +0.01(+0.22%) |
Jun 13, 2023 | 6.878 | 7.065 | 6.819 | 6.878 | 1,476,787 | -0.03(-0.43%) |
Jun 12, 2023 | 6.858 | 7.035 | 6.789 | 6.907 | 1,149,984 | +0.07(+1.01%) |
Jun 09, 2023 | 6.711 | 6.858 | 6.661 | 6.838 | 1,118,967 | +0.09(+1.31%) |
Jun 08, 2023 | 6.779 | 6.799 | 6.573 | 6.750 | 1,225,393 | -0.08(-1.15%) |
Jun 07, 2023 | 6.543 | 6.917 | 6.543 | 6.829 | 1,806,389 | +0.37(+5.79%) |
Jun 06, 2023 | 6.120 | 6.494 | 6.081 | 6.455 | 1,321,358 | +0.33(+5.47%) |
Jun 05, 2023 | 6.150 | 6.209 | 6.071 | 6.120 | 1,331,118 | -0.03(-0.48%) |
Jun 02, 2023 | 6.022 | 6.268 | 5.914 | 6.150 | 2,595,416 | +0.29(+4.87%) |
Jun 01, 2023 | 6.100 | 6.100 | 5.845 | 5.864 | 976,193 | -0.21(-3.40%) |
May 31, 2023 | 6.071 | 6.110 | 5.923 | 6.071 | 1,792,270 | -0.05(-0.80%) |
May 30, 2023 | 5.805 | 6.179 | 5.766 | 6.120 | 3,014,340 | +0.32(+5.60%) |
May 26, 2023 | 5.825 | 5.864 | 5.736 | 5.795 | 1,370,997 | -0.01(-0.17%) |
May 25, 2023 | 5.963 | 6.002 | 5.766 | 5.805 | 1,519,341 | -0.20(-3.28%) |
May 24, 2023 | 6.346 | 6.376 | 5.953 | 6.002 | 1,269,440 | -0.42(-6.59%) |
May 23, 2023 | 5.825 | 6.489 | 5.825 | 6.425 | 5,970,671 | +0.64(+11.05%) |
May 22, 2023 | 5.658 | 5.835 | 5.579 | 5.786 | 1,162,489 | +0.18(+3.16%) |
May 19, 2023 | 5.677 | 5.766 | 5.569 | 5.608 | 870,404 | +0.01(+0.18%) |
May 18, 2023 | 5.579 | 5.702 | 5.505 | 5.599 | 894,947 | -0.02(-0.35%) |
May 17, 2023 | 5.431 | 5.658 | 5.343 | 5.618 | 1,619,780 | +0.21(+3.82%) |
May 16, 2023 | 5.549 | 5.584 | 5.392 | 5.412 | 1,547,744 | -0.18(-3.17%) |
May 15, 2023 | 5.500 | 5.618 | 5.486 | 5.589 | 832,909 | +0.12(+2.16%) |
May 12, 2023 | 5.589 | 5.608 | 5.421 | 5.471 | 771,098 | -0.15(-2.63%) |
May 11, 2023 | 5.569 | 5.638 | 5.520 | 5.618 | 850,086 | -0.05(-0.87%) |
May 10, 2023 | 5.707 | 5.722 | 5.549 | 5.668 | 1,115,641 | +0.06(+1.05%) |
May 09, 2023 | 5.608 | 5.668 | 5.451 | 5.608 | 1,169,755 | -0.07(-1.21%) |
May 08, 2023 | 5.697 | 5.736 | 5.618 | 5.677 | 1,121,825 | -0.02(-0.35%) |
May 05, 2023 | 5.786 | 5.830 | 5.569 | 5.697 | 1,053,431 | +0.05(+0.87%) |
May 04, 2023 | 5.510 | 5.727 | 5.490 | 5.648 | 1,051,845 | +0.03(+0.53%) |
May 03, 2023 | 5.628 | 5.815 | 5.520 | 5.618 | 1,544,042 | +0.07(+1.24%) |
May 02, 2023 | 5.825 | 5.874 | 5.535 | 5.549 | 1,485,836 | -0.26(-4.41%) |
May 01, 2023 | 5.982 | 6.022 | 5.776 | 5.805 | 725,679 | -0.21(-3.44%) |
Apr 28, 2023 | 5.746 | 6.164 | 5.746 | 6.012 | 1,928,893 | +0.29(+4.98%) |
Apr 27, 2023 | 5.717 | 5.795 | 5.579 | 5.727 | 1,273,596 | +0.07(+1.22%) |
Apr 26, 2023 | 5.668 | 5.835 | 5.638 | 5.658 | 1,397,287 | -0.10(-1.71%) |
Apr 25, 2023 | 5.894 | 5.933 | 5.727 | 5.756 | 1,092,103 | -0.21(-3.47%) |
Apr 24, 2023 | 5.982 | 6.081 | 5.914 | 5.963 | 709,507 | -0.04(-0.66%) |
Apr 21, 2023 | 6.091 | 6.100 | 5.923 | 6.002 | 752,884 | -0.07(-1.13%) |
Apr 20, 2023 | 6.199 | 6.248 | 6.022 | 6.071 | 985,178 | -0.17(-2.68%) |
Apr 19, 2023 | 5.953 | 6.273 | 5.933 | 6.238 | 1,279,393 | +0.24(+3.93%) |
Apr 18, 2023 | 6.120 | 6.140 | 6.002 | 6.002 | 924,283 | -0.10(-1.61%) |
Apr 17, 2023 | 5.943 | 6.110 | 5.874 | 6.100 | 781,667 | +0.18(+2.99%) |
Apr 14, 2023 | 6.081 | 6.189 | 5.859 | 5.923 | 1,008,996 | -0.15(-2.43%) |
Apr 13, 2023 | 6.002 | 6.100 | 5.963 | 6.071 | 1,209,863 | +0.06(+0.98%) |
Apr 12, 2023 | 6.140 | 6.268 | 5.982 | 6.012 | 1,836,756 | -0.20(-3.17%) |
Apr 11, 2023 | 6.287 | 6.317 | 6.150 | 6.209 | 1,483,557 | -0.03(-0.47%) |
Apr 10, 2023 | 6.317 | 6.465 | 6.120 | 6.238 | 2,152,790 | -0.13(-2.01%) |
Apr 06, 2023 | 6.366 | 6.440 | 6.317 | 6.366 | 958,596 | +0.03(+0.47%) |
Apr 05, 2023 | 6.317 | 6.391 | 6.238 | 6.337 | 565,572 | -0.04(-0.62%) |
Apr 04, 2023 | 6.484 | 6.543 | 6.228 | 6.376 | 802,029 | -0.08(-1.22%) |