Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 6.560 | 6.560 | 6.340 | 6.500 | 497,278 | +0.01(+0.15%) |
Jun 29, 2023 | 6.410 | 6.600 | 6.320 | 6.490 | 417,509 | +0.04(+0.62%) |
Jun 28, 2023 | 6.350 | 6.550 | 6.300 | 6.450 | 352,648 | +0.15(+2.38%) |
Jun 27, 2023 | 6.660 | 6.660 | 6.260 | 6.300 | 298,505 | -0.20(-3.00%) |
Jun 26, 2023 | 6.470 | 6.770 | 6.455 | 6.495 | 391,492 | -0.00(-0.08%) |
Jun 23, 2023 | 6.650 | 6.860 | 6.480 | 6.500 | 619,130 | -0.16(-2.40%) |
Jun 22, 2023 | 6.760 | 6.840 | 6.320 | 6.660 | 715,598 | -0.13(-1.91%) |
Jun 21, 2023 | 6.990 | 7.020 | 6.700 | 6.790 | 421,018 | -0.21(-3.00%) |
Jun 20, 2023 | 7.300 | 7.500 | 6.950 | 7.000 | 492,985 | -0.22(-3.05%) |
Jun 16, 2023 | 7.540 | 7.640 | 7.200 | 7.220 | 318,068 | -0.16(-2.10%) |
Jun 15, 2023 | 7.460 | 7.550 | 7.255 | 7.375 | 284,862 | -0.08(-1.14%) |
Jun 14, 2023 | 8.120 | 8.140 | 7.330 | 7.460 | 430,490 | -0.73(-8.91%) |
Jun 13, 2023 | 8.020 | 8.264 | 7.940 | 8.190 | 257,098 | +0.20(+2.50%) |
Jun 12, 2023 | 7.940 | 8.310 | 7.810 | 7.990 | 302,231 | +0.05(+0.63%) |
Jun 09, 2023 | 7.980 | 8.260 | 7.805 | 7.940 | 274,182 | -0.02(-0.25%) |
Jun 08, 2023 | 8.560 | 8.810 | 7.900 | 7.960 | 520,195 | -0.74(-8.51%) |
Jun 07, 2023 | 9.340 | 9.790 | 8.580 | 8.700 | 343,702 | -0.55(-5.95%) |
Jun 06, 2023 | 9.020 | 9.390 | 9.000 | 9.250 | 448,409 | +0.17(+1.87%) |
Jun 05, 2023 | 9.490 | 9.500 | 8.770 | 9.080 | 503,929 | -0.39(-4.17%) |
Jun 02, 2023 | 9.550 | 9.730 | 9.430 | 9.475 | 324,959 | +0.03(+0.26%) |
Jun 01, 2023 | 9.170 | 9.480 | 9.140 | 9.450 | 235,436 | +0.34(+3.73%) |
May 31, 2023 | 9.330 | 9.430 | 8.970 | 9.110 | 813,279 | -0.29(-3.03%) |
May 30, 2023 | 9.500 | 9.740 | 9.330 | 9.395 | 330,867 | -0.05(-0.58%) |
May 26, 2023 | 9.350 | 9.850 | 9.280 | 9.450 | 444,259 | +0.20(+2.16%) |
May 25, 2023 | 9.370 | 9.430 | 9.120 | 9.250 | 325,025 | -0.12(-1.28%) |
May 24, 2023 | 9.250 | 9.440 | 8.900 | 9.370 | 328,956 | +0.03(+0.32%) |
May 23, 2023 | 8.930 | 9.420 | 8.760 | 9.340 | 349,313 | +0.39(+4.36%) |
May 22, 2023 | 8.560 | 9.145 | 8.560 | 8.950 | 439,929 | +0.36(+4.19%) |
May 19, 2023 | 8.280 | 8.670 | 7.970 | 8.590 | 463,219 | +0.37(+4.50%) |
May 18, 2023 | 7.770 | 8.260 | 7.725 | 8.220 | 534,055 | +0.42(+5.38%) |
May 17, 2023 | 7.180 | 7.840 | 6.830 | 7.800 | 842,732 | +0.97(+14.20%) |
May 16, 2023 | 6.960 | 7.070 | 6.780 | 6.830 | 503,969 | -0.21(-2.91%) |
May 15, 2023 | 7.050 | 7.230 | 7.005 | 7.035 | 358,748 | -0.01(-0.21%) |
May 12, 2023 | 7.190 | 7.270 | 6.895 | 7.050 | 365,995 | -0.10(-1.40%) |
May 11, 2023 | 7.330 | 7.375 | 6.935 | 7.150 | 910,609 | -0.11(-1.58%) |
May 10, 2023 | 6.870 | 7.400 | 6.740 | 7.265 | 967,069 | +0.46(+6.68%) |
May 09, 2023 | 8.160 | 8.170 | 6.540 | 6.810 | 1,538,492 | +0.16(+2.41%) |
May 08, 2023 | 6.580 | 6.870 | 6.310 | 6.650 | 737,297 | +0.06(+0.91%) |
May 05, 2023 | 6.370 | 6.750 | 6.310 | 6.590 | 414,511 | +0.28(+4.44%) |
May 04, 2023 | 6.530 | 7.165 | 5.990 | 6.310 | 1,176,656 | -0.35(-5.26%) |
May 03, 2023 | 6.560 | 7.190 | 6.400 | 6.660 | 468,039 | +0.14(+2.15%) |
May 02, 2023 | 7.050 | 7.270 | 6.290 | 6.520 | 1,803,006 | -0.44(-6.32%) |
May 01, 2023 | 6.970 | 7.020 | 6.850 | 6.960 | 370,876 | -0.01(-0.14%) |
Apr 28, 2023 | 6.920 | 7.060 | 6.755 | 6.970 | 292,380 | +0.03(+0.43%) |
Apr 27, 2023 | 7.010 | 7.280 | 6.860 | 6.940 | 345,664 | +0.01(+0.14%) |
Apr 26, 2023 | 7.360 | 7.385 | 6.900 | 6.930 | 428,532 | -0.44(-5.97%) |
Apr 25, 2023 | 7.830 | 7.930 | 7.270 | 7.370 | 478,762 | -0.51(-6.47%) |
Apr 24, 2023 | 8.000 | 8.110 | 7.860 | 7.880 | 331,570 | -0.17(-2.11%) |
Apr 21, 2023 | 7.990 | 8.140 | 7.895 | 8.050 | 317,246 | +0.06(+0.75%) |
Apr 20, 2023 | 7.870 | 8.160 | 7.782 | 7.990 | 417,189 | +0.08(+1.01%) |
Apr 19, 2023 | 7.920 | 8.060 | 7.776 | 7.910 | 516,583 | -0.07(-0.88%) |
Apr 18, 2023 | 8.470 | 8.510 | 7.880 | 7.980 | 442,538 | -0.46(-5.45%) |
Apr 17, 2023 | 8.330 | 8.600 | 7.580 | 8.440 | 1,078,660 | -0.22(-2.54%) |
Apr 14, 2023 | 12.34 | 12.34 | 8.500 | 8.660 | 2,426,008 | -3.70(-29.94%) |
Apr 13, 2023 | 12.47 | 13.04 | 12.15 | 12.36 | 684,700 | +0.00(+0.00%) |
Apr 12, 2023 | 13.33 | 13.50 | 12.33 | 12.36 | 208,938 | -0.93(-7.00%) |
Apr 11, 2023 | 13.49 | 13.57 | 13.11 | 13.29 | 148,855 | -0.14(-1.04%) |
Apr 10, 2023 | 13.52 | 13.63 | 13.29 | 13.43 | 124,486 | -0.28(-2.04%) |
Apr 06, 2023 | 13.74 | 13.97 | 13.43 | 13.71 | 130,300 | +0.05(+0.37%) |
Apr 05, 2023 | 14.08 | 14.15 | 13.38 | 13.66 | 147,967 | -0.49(-3.46%) |
Apr 04, 2023 | 14.20 | 14.39 | 13.99 | 14.15 | 340,676 | -0.12(-0.84%) |