Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 6.348 | 6.401 | 6.090 | 6.100 | 926,103 | -0.03(-0.41%) |
Jun 29, 2023 | 5.939 | 6.362 | 5.860 | 6.125 | 1,748,966 | +0.32(+5.53%) |
Jun 28, 2023 | 5.885 | 6.038 | 5.705 | 5.804 | 777,286 | -0.09(-1.49%) |
Jun 27, 2023 | 5.756 | 5.999 | 5.500 | 5.892 | 1,037,334 | +0.21(+3.64%) |
Jun 26, 2023 | 6.203 | 6.218 | 5.560 | 5.685 | 1,263,105 | -0.50(-8.04%) |
Jun 23, 2023 | 6.477 | 6.494 | 6.163 | 6.182 | 4,216,974 | -0.18(-2.78%) |
Jun 22, 2023 | 6.544 | 6.548 | 6.200 | 6.359 | 675,765 | -0.19(-2.89%) |
Jun 21, 2023 | 6.864 | 6.900 | 6.511 | 6.548 | 643,634 | -0.21(-3.09%) |
Jun 20, 2023 | 7.084 | 7.100 | 6.418 | 6.757 | 1,196,101 | -0.34(-4.82%) |
Jun 16, 2023 | 7.750 | 7.798 | 7.099 | 7.099 | 1,178,082 | -0.25(-3.41%) |
Jun 15, 2023 | 7.500 | 7.650 | 7.270 | 7.350 | 835,747 | -0.11(-1.45%) |
Jun 14, 2023 | 7.600 | 8.000 | 7.397 | 7.458 | 1,131,204 | -0.11(-1.49%) |
Jun 13, 2023 | 7.694 | 7.789 | 7.500 | 7.571 | 824,133 | +0.12(+1.64%) |
Jun 12, 2023 | 7.300 | 7.670 | 7.241 | 7.449 | 977,637 | +0.06(+0.83%) |
Jun 09, 2023 | 7.300 | 7.592 | 7.300 | 7.388 | 808,046 | +0.10(+1.44%) |
Jun 08, 2023 | 7.600 | 7.978 | 7.210 | 7.283 | 735,021 | -0.26(-3.41%) |
Jun 07, 2023 | 7.805 | 8.100 | 7.512 | 7.540 | 1,284,570 | -0.12(-1.59%) |
Jun 06, 2023 | 7.800 | 8.000 | 7.600 | 7.662 | 819,146 | -0.04(-0.49%) |
Jun 05, 2023 | 8.102 | 8.200 | 7.505 | 7.700 | 1,032,995 | -0.24(-3.02%) |
Jun 02, 2023 | 8.000 | 8.100 | 7.398 | 7.940 | 1,571,213 | +0.62(+8.44%) |
Jun 01, 2023 | 7.000 | 7.350 | 6.900 | 7.322 | 954,661 | +0.40(+5.82%) |
May 31, 2023 | 6.900 | 7.100 | 6.850 | 6.919 | 1,292,711 | +0.02(+0.33%) |
May 30, 2023 | 6.500 | 7.070 | 6.450 | 6.896 | 1,318,032 | +0.53(+8.26%) |
May 26, 2023 | 6.600 | 6.653 | 6.250 | 6.370 | 645,830 | -0.13(-2.00%) |
May 25, 2023 | 7.000 | 7.000 | 6.231 | 6.500 | 988,760 | -0.17(-2.49%) |
May 24, 2023 | 6.901 | 7.000 | 6.602 | 6.666 | 766,157 | -0.39(-5.57%) |
May 23, 2023 | 7.000 | 7.270 | 6.862 | 7.059 | 1,163,673 | +0.21(+3.10%) |
May 22, 2023 | 6.656 | 6.975 | 6.618 | 6.847 | 914,207 | +0.17(+2.55%) |
May 19, 2023 | 7.000 | 7.000 | 6.612 | 6.677 | 625,272 | -0.11(-1.66%) |
May 18, 2023 | 7.100 | 7.088 | 6.622 | 6.790 | 697,132 | -0.21(-3.00%) |
May 17, 2023 | 6.597 | 7.050 | 6.500 | 7.000 | 971,166 | +0.44(+6.72%) |
May 16, 2023 | 6.625 | 6.750 | 6.400 | 6.559 | 603,310 | -0.07(-1.00%) |
May 15, 2023 | 6.700 | 6.990 | 6.623 | 6.625 | 650,505 | -0.00(-0.02%) |
May 12, 2023 | 7.500 | 7.550 | 6.600 | 6.626 | 925,956 | -0.85(-11.36%) |
May 11, 2023 | 7.800 | 7.770 | 7.023 | 7.475 | 688,437 | -0.29(-3.75%) |
May 10, 2023 | 7.400 | 8.000 | 7.336 | 7.766 | 1,021,062 | +0.37(+4.95%) |
May 09, 2023 | 7.383 | 7.450 | 6.911 | 7.400 | 874,115 | +0.14(+1.86%) |
May 08, 2023 | 7.600 | 7.650 | 7.018 | 7.265 | 654,080 | +0.01(+0.10%) |
May 05, 2023 | 6.900 | 7.500 | 6.800 | 7.258 | 930,850 | +0.66(+9.95%) |
May 04, 2023 | 6.600 | 6.650 | 6.355 | 6.601 | 478,959 | +0.02(+0.33%) |
May 03, 2023 | 6.096 | 6.741 | 6.000 | 6.579 | 679,073 | +0.36(+5.81%) |
May 02, 2023 | 6.605 | 6.650 | 6.106 | 6.218 | 959,944 | -0.49(-7.29%) |
May 01, 2023 | 6.958 | 7.100 | 6.705 | 6.707 | 442,342 | -0.17(-2.50%) |
Apr 28, 2023 | 7.000 | 7.085 | 6.800 | 6.879 | 639,648 | -0.14(-2.01%) |
Apr 27, 2023 | 7.288 | 7.389 | 6.913 | 7.020 | 605,111 | -0.21(-2.94%) |
Apr 26, 2023 | 7.400 | 7.525 | 6.901 | 7.233 | 539,200 | -0.12(-1.65%) |
Apr 25, 2023 | 7.782 | 7.820 | 7.250 | 7.354 | 793,926 | -0.44(-5.60%) |
Apr 24, 2023 | 6.882 | 8.037 | 6.868 | 7.790 | 1,984,930 | +1.01(+14.96%) |
Apr 21, 2023 | 6.890 | 7.300 | 6.710 | 6.776 | 887,159 | -0.23(-3.21%) |
Apr 20, 2023 | 7.300 | 7.400 | 6.995 | 7.001 | 818,992 | -0.35(-4.75%) |
Apr 19, 2023 | 7.400 | 7.595 | 6.400 | 7.350 | 2,376,067 | -0.15(-2.04%) |
Apr 18, 2023 | 9.000 | 9.019 | 7.500 | 7.503 | 2,423,663 | -1.46(-16.27%) |
Apr 17, 2023 | 9.800 | 9.800 | 7.900 | 8.961 | 2,881,744 | -1.94(-17.79%) |
Apr 14, 2023 | 11.60 | 11.80 | 10.70 | 10.90 | 467,879 | -0.70(-6.03%) |
Apr 13, 2023 | 11.10 | 11.80 | 11.00 | 11.60 | 484,260 | +0.80(+7.41%) |
Apr 12, 2023 | 11.30 | 11.80 | 10.70 | 10.80 | 410,330 | -0.10(-0.92%) |
Apr 11, 2023 | 10.30 | 11.10 | 10.20 | 10.90 | 619,213 | +0.70(+6.86%) |
Apr 10, 2023 | 10.50 | 10.50 | 9.928 | 10.20 | 342,711 | -0.30(-2.86%) |
Apr 06, 2023 | 10.20 | 10.60 | 9.800 | 10.50 | 590,507 | +0.20(+1.94%) |
Apr 05, 2023 | 10.50 | 10.60 | 10.20 | 10.30 | 358,772 | -0.20(-1.90%) |
Apr 04, 2023 | 10.80 | 10.85 | 10.30 | 10.50 | 560,329 | -0.40(-3.67%) |