Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 6.030 | 6.080 | 5.850 | 5.990 | 1,500,509 | +0.08(+1.35%) |
Jun 29, 2023 | 5.710 | 5.949 | 5.650 | 5.910 | 2,612,159 | +0.22(+3.87%) |
Jun 28, 2023 | 5.390 | 5.700 | 5.320 | 5.690 | 2,270,664 | +0.34(+6.36%) |
Jun 27, 2023 | 5.430 | 5.460 | 5.320 | 5.350 | 2,121,704 | -0.08(-1.47%) |
Jun 26, 2023 | 5.580 | 5.680 | 5.420 | 5.430 | 2,013,223 | -0.23(-4.06%) |
Jun 23, 2023 | 5.750 | 5.799 | 5.550 | 5.660 | 3,225,199 | -0.23(-3.90%) |
Jun 22, 2023 | 6.210 | 6.210 | 5.770 | 5.890 | 3,593,396 | -0.33(-5.31%) |
Jun 21, 2023 | 6.340 | 6.400 | 6.200 | 6.220 | 2,464,242 | -0.17(-2.66%) |
Jun 20, 2023 | 6.340 | 6.450 | 6.200 | 6.390 | 1,697,641 | -0.03(-0.47%) |
Jun 16, 2023 | 6.730 | 6.739 | 6.315 | 6.420 | 3,256,388 | -0.21(-3.17%) |
Jun 15, 2023 | 6.420 | 6.810 | 6.370 | 6.630 | 2,304,843 | +0.05(+0.76%) |
Jun 14, 2023 | 7.000 | 7.020 | 6.490 | 6.580 | 2,365,946 | -0.22(-3.24%) |
Jun 13, 2023 | 6.610 | 7.006 | 6.530 | 6.800 | 4,346,585 | +0.28(+4.29%) |
Jun 12, 2023 | 6.070 | 6.705 | 5.860 | 6.520 | 5,457,682 | +0.56(+9.40%) |
Jun 09, 2023 | 6.500 | 6.520 | 5.940 | 5.960 | 6,514,474 | -0.71(-10.64%) |
Jun 08, 2023 | 6.670 | 6.770 | 6.520 | 6.670 | 1,942,586 | +0.02(+0.30%) |
Jun 07, 2023 | 6.800 | 6.980 | 6.607 | 6.650 | 2,523,537 | -0.04(-0.60%) |
Jun 06, 2023 | 6.370 | 6.710 | 6.325 | 6.690 | 2,557,807 | +0.33(+5.19%) |
Jun 05, 2023 | 6.660 | 6.705 | 6.320 | 6.360 | 2,210,525 | -0.35(-5.22%) |
Jun 02, 2023 | 6.830 | 6.875 | 6.600 | 6.710 | 1,586,622 | -0.04(-0.59%) |
Jun 01, 2023 | 6.710 | 6.805 | 6.529 | 6.750 | 1,509,360 | +0.02(+0.30%) |
May 31, 2023 | 6.830 | 6.900 | 6.580 | 6.730 | 1,879,024 | -0.17(-2.46%) |
May 30, 2023 | 7.000 | 7.255 | 6.775 | 6.900 | 2,728,179 | +0.02(+0.29%) |
May 26, 2023 | 6.990 | 6.990 | 6.765 | 6.880 | 1,673,964 | -0.08(-1.15%) |
May 25, 2023 | 7.110 | 7.140 | 6.865 | 6.960 | 1,326,275 | -0.14(-1.97%) |
May 24, 2023 | 7.320 | 7.350 | 7.060 | 7.100 | 1,117,934 | -0.35(-4.70%) |
May 23, 2023 | 7.310 | 7.700 | 7.270 | 7.450 | 1,399,721 | +0.12(+1.64%) |
May 22, 2023 | 7.020 | 7.430 | 7.020 | 7.330 | 1,778,687 | +0.28(+3.97%) |
May 19, 2023 | 7.160 | 7.260 | 6.990 | 7.050 | 2,141,949 | -0.07(-0.98%) |
May 18, 2023 | 7.280 | 7.320 | 7.010 | 7.120 | 1,212,402 | -0.20(-2.67%) |
May 17, 2023 | 7.070 | 7.345 | 6.975 | 7.315 | 1,481,255 | +0.27(+3.76%) |
May 16, 2023 | 7.230 | 7.270 | 6.995 | 7.050 | 1,268,271 | -0.25(-3.42%) |
May 15, 2023 | 6.920 | 7.300 | 6.870 | 7.300 | 1,409,578 | +0.42(+6.10%) |
May 12, 2023 | 6.970 | 7.090 | 6.770 | 6.880 | 1,094,816 | -0.09(-1.29%) |
May 11, 2023 | 7.010 | 7.325 | 6.870 | 6.970 | 1,446,700 | -0.08(-1.13%) |
May 10, 2023 | 7.200 | 7.670 | 6.965 | 7.050 | 2,198,699 | -0.31(-4.21%) |
May 09, 2023 | 7.140 | 7.360 | 6.880 | 7.360 | 2,428,482 | +0.23(+3.23%) |
May 08, 2023 | 7.260 | 7.265 | 6.945 | 7.130 | 1,555,452 | -0.04(-0.56%) |
May 05, 2023 | 7.180 | 7.260 | 7.050 | 7.170 | 1,333,183 | +0.18(+2.58%) |
May 04, 2023 | 7.070 | 7.090 | 6.840 | 6.990 | 1,556,404 | -0.17(-2.37%) |
May 03, 2023 | 6.900 | 7.370 | 6.900 | 7.160 | 1,471,846 | +0.21(+3.02%) |
May 02, 2023 | 6.980 | 6.980 | 6.790 | 6.950 | 935,891 | -0.06(-0.86%) |
May 01, 2023 | 7.040 | 7.075 | 6.735 | 7.010 | 1,569,862 | -0.12(-1.68%) |
Apr 28, 2023 | 6.870 | 7.540 | 6.870 | 7.130 | 2,681,001 | +0.21(+3.03%) |
Apr 27, 2023 | 6.870 | 6.990 | 6.806 | 6.920 | 1,554,609 | +0.13(+1.91%) |
Apr 26, 2023 | 6.980 | 7.000 | 6.670 | 6.790 | 1,582,987 | -0.14(-2.02%) |
Apr 25, 2023 | 7.120 | 7.180 | 6.914 | 6.930 | 1,385,778 | -0.26(-3.62%) |
Apr 24, 2023 | 7.290 | 7.350 | 7.070 | 7.190 | 1,437,196 | -0.10(-1.37%) |
Apr 21, 2023 | 7.310 | 7.420 | 7.240 | 7.290 | 1,444,205 | -0.06(-0.82%) |
Apr 20, 2023 | 7.400 | 7.497 | 7.280 | 7.350 | 1,309,060 | -0.15(-2.00%) |
Apr 19, 2023 | 7.400 | 7.590 | 7.363 | 7.500 | 1,280,397 | -0.05(-0.66%) |
Apr 18, 2023 | 7.800 | 7.820 | 7.355 | 7.550 | 2,337,381 | -0.20(-2.58%) |
Apr 17, 2023 | 7.530 | 8.030 | 7.510 | 7.750 | 2,152,077 | +0.19(+2.51%) |
Apr 14, 2023 | 7.620 | 7.730 | 7.380 | 7.560 | 1,758,009 | -0.06(-0.79%) |
Apr 13, 2023 | 7.620 | 7.860 | 7.560 | 7.620 | 1,746,090 | +0.08(+1.06%) |
Apr 12, 2023 | 8.290 | 8.321 | 7.540 | 7.540 | 2,058,991 | -0.50(-6.22%) |
Apr 11, 2023 | 7.880 | 8.230 | 7.840 | 8.040 | 2,160,965 | +0.24(+3.08%) |
Apr 10, 2023 | 7.420 | 7.830 | 7.330 | 7.800 | 1,811,650 | +0.33(+4.42%) |
Apr 06, 2023 | 7.500 | 7.660 | 7.330 | 7.470 | 1,940,358 | -0.03(-0.40%) |
Apr 05, 2023 | 7.950 | 7.990 | 7.410 | 7.500 | 2,884,652 | -0.52(-6.48%) |
Apr 04, 2023 | 8.340 | 8.420 | 7.910 | 8.020 | 1,411,783 | -0.27(-3.26%) |