Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 5.665 | 5.690 | 5.620 | 5.660 | 23,112 | +0.13(+2.35%) |
Jun 29, 2023 | 5.460 | 5.540 | 5.460 | 5.530 | 68,304 | +0.04(+0.73%) |
Jun 28, 2023 | 5.480 | 5.530 | 5.450 | 5.490 | 27,911 | -0.15(-2.66%) |
Jun 27, 2023 | 5.600 | 5.640 | 5.585 | 5.640 | 33,245 | +0.05(+0.89%) |
Jun 26, 2023 | 5.540 | 5.615 | 5.540 | 5.590 | 34,424 | +0.09(+1.55%) |
Jun 23, 2023 | 5.460 | 5.530 | 5.450 | 5.505 | 40,073 | -0.20(-3.43%) |
Jun 22, 2023 | 5.700 | 5.750 | 5.680 | 5.700 | 13,653 | -0.07(-1.21%) |
Jun 21, 2023 | 5.695 | 5.780 | 5.692 | 5.770 | 10,822 | -0.02(-0.26%) |
Jun 20, 2023 | 5.710 | 5.810 | 5.690 | 5.785 | 68,084 | -0.25(-4.06%) |
Jun 16, 2023 | 6.080 | 6.120 | 6.020 | 6.030 | 46,565 | -0.04(-0.66%) |
Jun 15, 2023 | 5.940 | 6.070 | 5.940 | 6.070 | 22,123 | +0.14(+2.36%) |
Jun 14, 2023 | 5.990 | 6.040 | 5.875 | 5.930 | 26,867 | +0.17(+2.95%) |
Jun 13, 2023 | 5.730 | 5.810 | 5.730 | 5.760 | 42,370 | +0.29(+5.21%) |
Jun 12, 2023 | 5.480 | 5.490 | 5.410 | 5.475 | 10,261 | -0.01(-0.09%) |
Jun 09, 2023 | 5.460 | 5.485 | 5.430 | 5.480 | 102,023 | -0.04(-0.72%) |
Jun 08, 2023 | 5.475 | 5.520 | 5.460 | 5.520 | 18,939 | +0.12(+2.22%) |
Jun 07, 2023 | 5.480 | 5.530 | 5.400 | 5.400 | 128,440 | +0.08(+1.50%) |
Jun 06, 2023 | 5.290 | 5.383 | 5.290 | 5.320 | 31,417 | -0.03(-0.56%) |
Jun 05, 2023 | 5.390 | 5.390 | 5.310 | 5.350 | 107,643 | -0.05(-0.93%) |
Jun 02, 2023 | 5.420 | 5.460 | 5.360 | 5.400 | 14,391 | +0.18(+3.35%) |
Jun 01, 2023 | 5.140 | 5.237 | 5.140 | 5.225 | 4,033 | +0.08(+1.65%) |
May 31, 2023 | 5.170 | 5.170 | 5.100 | 5.140 | 137,449 | -0.03(-0.48%) |
May 30, 2023 | 5.300 | 5.300 | 5.140 | 5.165 | 23,852 | -0.08(-1.52%) |
May 26, 2023 | 5.200 | 5.255 | 5.170 | 5.245 | 38,143 | +0.11(+2.23%) |
May 25, 2023 | 5.199 | 5.199 | 5.100 | 5.130 | 71,495 | -0.02(-0.39%) |
May 24, 2023 | 5.220 | 5.220 | 5.150 | 5.150 | 43,471 | -0.11(-2.09%) |
May 23, 2023 | 5.330 | 5.330 | 5.260 | 5.260 | 35,038 | -0.16(-2.95%) |
May 22, 2023 | 5.410 | 5.430 | 5.380 | 5.420 | 19,416 | +0.00(+0.09%) |
May 19, 2023 | 5.410 | 5.422 | 5.410 | 5.415 | 3,122 | +0.08(+1.59%) |
May 18, 2023 | 5.410 | 5.450 | 5.330 | 5.330 | 20,553 | -0.15(-2.74%) |
May 17, 2023 | 5.420 | 5.480 | 5.400 | 5.480 | 7,183 | +0.07(+1.29%) |
May 16, 2023 | 5.410 | 5.420 | 5.385 | 5.410 | 15,433 | -0.07(-1.24%) |
May 15, 2023 | 5.480 | 5.510 | 5.420 | 5.478 | 16,955 | +0.08(+1.44%) |
May 12, 2023 | 5.360 | 5.400 | 5.330 | 5.400 | 32,608 | +0.04(+0.65%) |
May 11, 2023 | 5.400 | 5.400 | 5.340 | 5.365 | 67,608 | -0.25(-4.54%) |
May 10, 2023 | 5.670 | 5.670 | 5.590 | 5.620 | 16,354 | -0.05(-0.88%) |
May 09, 2023 | 5.640 | 5.670 | 5.620 | 5.670 | 87,254 | -0.01(-0.12%) |
May 08, 2023 | 5.950 | 5.950 | 5.600 | 5.677 | 20,928 | +0.03(+0.48%) |
May 05, 2023 | 5.570 | 5.660 | 5.570 | 5.650 | 8,083 | +0.16(+2.82%) |
May 04, 2023 | 5.470 | 5.510 | 5.430 | 5.495 | 68,814 | -0.29(-4.93%) |
May 03, 2023 | 5.765 | 5.835 | 5.740 | 5.780 | 14,063 | +0.04(+0.78%) |
May 02, 2023 | 5.880 | 5.880 | 5.690 | 5.735 | 14,885 | -0.15(-2.63%) |
May 01, 2023 | 5.950 | 5.950 | 5.850 | 5.890 | 40,218 | +0.01(+0.10%) |
Apr 28, 2023 | 5.885 | 5.950 | 5.860 | 5.884 | 28,106 | -0.09(-1.52%) |
Apr 27, 2023 | 5.928 | 5.980 | 5.910 | 5.975 | 25,937 | +0.03(+0.59%) |
Apr 26, 2023 | 6.030 | 6.080 | 5.940 | 5.940 | 107,769 | +0.14(+2.33%) |
Apr 25, 2023 | 5.910 | 5.910 | 5.755 | 5.805 | 27,518 | -0.29(-4.76%) |
Apr 24, 2023 | 5.980 | 6.130 | 5.980 | 6.095 | 32,533 | -0.00(-0.08%) |
Apr 21, 2023 | 6.150 | 6.150 | 6.000 | 6.100 | 212,764 | -0.12(-1.85%) |
Apr 20, 2023 | 6.190 | 6.280 | 6.180 | 6.215 | 27,088 | +0.08(+1.30%) |
Apr 19, 2023 | 6.160 | 6.160 | 6.115 | 6.135 | 201,663 | -0.07(-1.05%) |
Apr 18, 2023 | 6.184 | 6.210 | 6.175 | 6.200 | 118,413 | +0.16(+2.56%) |
Apr 17, 2023 | 6.100 | 6.100 | 6.010 | 6.045 | 25,215 | -0.08(-1.39%) |
Apr 14, 2023 | 6.230 | 6.230 | 6.070 | 6.130 | 175,185 | +0.00(+0.00%) |
Apr 13, 2023 | 6.110 | 6.150 | 6.100 | 6.130 | 23,598 | +0.12(+2.00%) |
Apr 12, 2023 | 5.990 | 6.050 | 5.982 | 6.010 | 30,457 | +0.13(+2.21%) |
Apr 11, 2023 | 5.800 | 5.880 | 5.800 | 5.880 | 29,280 | +0.20(+3.43%) |
Apr 10, 2023 | 5.780 | 5.780 | 5.500 | 5.685 | 8,168 | -0.08(-1.30%) |
Apr 06, 2023 | 5.665 | 5.760 | 5.665 | 5.760 | 21,942 | +0.06(+1.05%) |
Apr 05, 2023 | 5.710 | 5.720 | 5.650 | 5.700 | 27,719 | -0.08(-1.47%) |
Apr 04, 2023 | 5.820 | 5.820 | 5.750 | 5.785 | 85,343 | +0.08(+1.40%) |