Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 6.418 | 6.475 | 6.258 | 6.399 | 671,978 | +0.02(+0.30%) |
Jun 29, 2023 | 6.220 | 6.437 | 6.220 | 6.380 | 268,937 | +0.14(+2.27%) |
Jun 28, 2023 | 6.286 | 6.286 | 6.144 | 6.239 | 187,097 | +0.00(+0.08%) |
Jun 27, 2023 | 6.229 | 6.305 | 6.102 | 6.234 | 289,230 | +0.05(+0.84%) |
Jun 26, 2023 | 6.267 | 6.371 | 6.050 | 6.182 | 423,771 | -0.07(-1.06%) |
Jun 23, 2023 | 6.673 | 6.697 | 6.210 | 6.248 | 4,861,156 | -0.45(-6.77%) |
Jun 22, 2023 | 6.617 | 6.768 | 6.503 | 6.702 | 402,510 | -0.02(-0.28%) |
Jun 21, 2023 | 6.475 | 6.844 | 6.475 | 6.721 | 566,389 | +0.17(+2.60%) |
Jun 20, 2023 | 6.361 | 6.574 | 6.201 | 6.551 | 494,081 | +0.20(+3.12%) |
Jun 16, 2023 | 5.993 | 6.361 | 5.894 | 6.352 | 669,010 | +0.42(+7.01%) |
Jun 15, 2023 | 6.012 | 6.116 | 5.936 | 5.936 | 280,135 | -0.07(-1.10%) |
Jun 14, 2023 | 6.040 | 6.136 | 5.983 | 6.002 | 152,600 | -0.02(-0.31%) |
Jun 13, 2023 | 5.946 | 6.106 | 5.931 | 6.021 | 253,529 | +0.13(+2.25%) |
Jun 12, 2023 | 5.898 | 5.927 | 5.804 | 5.889 | 178,634 | +0.00(+0.00%) |
Jun 09, 2023 | 5.946 | 6.016 | 5.875 | 5.889 | 131,844 | -0.04(-0.64%) |
Jun 08, 2023 | 5.879 | 5.946 | 5.837 | 5.927 | 169,190 | +0.07(+1.13%) |
Jun 07, 2023 | 5.879 | 5.936 | 5.822 | 5.861 | 182,339 | +0.01(+0.16%) |
Jun 06, 2023 | 5.908 | 5.993 | 5.804 | 5.851 | 253,734 | -0.06(-0.96%) |
Jun 05, 2023 | 5.823 | 5.955 | 5.775 | 5.908 | 164,050 | +0.11(+1.96%) |
Jun 02, 2023 | 5.643 | 5.851 | 5.643 | 5.794 | 138,264 | +0.18(+3.20%) |
Jun 01, 2023 | 5.416 | 5.648 | 5.416 | 5.615 | 182,025 | +0.19(+3.48%) |
May 31, 2023 | 5.501 | 5.539 | 5.397 | 5.426 | 237,541 | -0.02(-0.35%) |
May 30, 2023 | 5.445 | 5.510 | 5.333 | 5.445 | 198,312 | +0.01(+0.17%) |
May 26, 2023 | 5.547 | 5.561 | 5.426 | 5.435 | 132,979 | -0.01(-0.17%) |
May 25, 2023 | 5.482 | 5.528 | 5.398 | 5.445 | 173,287 | +0.01(+0.17%) |
May 24, 2023 | 5.575 | 5.575 | 5.412 | 5.435 | 354,138 | -0.20(-3.47%) |
May 23, 2023 | 5.649 | 5.751 | 5.621 | 5.630 | 95,874 | -0.01(-0.25%) |
May 22, 2023 | 5.658 | 5.705 | 5.593 | 5.644 | 136,183 | +0.00(+0.08%) |
May 19, 2023 | 5.593 | 5.658 | 5.556 | 5.640 | 129,139 | +0.07(+1.34%) |
May 18, 2023 | 5.640 | 5.640 | 5.449 | 5.565 | 150,345 | -0.07(-1.32%) |
May 17, 2023 | 5.426 | 5.658 | 5.426 | 5.640 | 172,168 | +0.20(+3.76%) |
May 16, 2023 | 5.640 | 5.714 | 5.435 | 5.435 | 154,118 | -0.27(-4.72%) |
May 15, 2023 | 5.658 | 5.723 | 5.603 | 5.705 | 136,610 | +0.02(+0.33%) |
May 12, 2023 | 5.714 | 5.788 | 5.630 | 5.686 | 93,838 | +0.00(+0.00%) |
May 11, 2023 | 5.714 | 5.853 | 5.649 | 5.686 | 127,232 | +0.08(+1.49%) |
May 10, 2023 | 5.621 | 5.640 | 5.505 | 5.603 | 111,913 | -0.02(-0.33%) |
May 09, 2023 | 5.621 | 5.677 | 5.584 | 5.621 | 144,529 | -0.03(-0.49%) |
May 08, 2023 | 5.640 | 5.691 | 5.584 | 5.649 | 147,203 | +0.07(+1.16%) |
May 05, 2023 | 5.593 | 5.649 | 5.519 | 5.584 | 157,190 | +0.21(+3.98%) |
May 04, 2023 | 5.695 | 5.714 | 5.315 | 5.370 | 183,566 | -0.34(-6.02%) |
May 03, 2023 | 5.668 | 5.844 | 5.612 | 5.714 | 205,600 | +0.10(+1.82%) |
May 02, 2023 | 5.733 | 5.751 | 5.584 | 5.612 | 115,511 | -0.12(-2.11%) |
May 01, 2023 | 5.807 | 5.900 | 5.644 | 5.733 | 155,586 | -0.04(-0.64%) |
Apr 28, 2023 | 5.760 | 5.849 | 5.742 | 5.770 | 97,186 | +0.03(+0.49%) |
Apr 27, 2023 | 5.640 | 5.779 | 5.640 | 5.742 | 155,773 | +0.10(+1.81%) |
Apr 26, 2023 | 5.705 | 5.770 | 5.626 | 5.640 | 125,838 | -0.10(-1.78%) |
Apr 25, 2023 | 5.881 | 5.881 | 5.658 | 5.742 | 217,173 | -0.22(-3.74%) |
Apr 24, 2023 | 5.751 | 5.993 | 5.723 | 5.965 | 145,658 | +0.22(+3.88%) |
Apr 21, 2023 | 5.779 | 5.779 | 5.686 | 5.742 | 157,373 | -0.07(-1.28%) |
Apr 20, 2023 | 5.872 | 5.937 | 5.770 | 5.816 | 140,612 | -0.07(-1.11%) |
Apr 19, 2023 | 5.891 | 5.909 | 5.788 | 5.881 | 100,435 | -0.01(-0.16%) |
Apr 18, 2023 | 6.011 | 6.021 | 5.863 | 5.891 | 118,896 | -0.10(-1.71%) |
Apr 17, 2023 | 5.760 | 6.039 | 5.751 | 5.993 | 211,238 | +0.24(+4.20%) |
Apr 14, 2023 | 5.593 | 5.760 | 5.593 | 5.751 | 123,019 | +0.14(+2.48%) |
Apr 13, 2023 | 5.593 | 5.672 | 5.584 | 5.612 | 121,248 | +0.02(+0.33%) |
Apr 12, 2023 | 5.463 | 5.621 | 5.407 | 5.593 | 175,911 | +0.19(+3.44%) |
Apr 11, 2023 | 5.361 | 5.463 | 5.356 | 5.407 | 146,201 | +0.06(+1.04%) |
Apr 10, 2023 | 5.138 | 5.403 | 5.110 | 5.352 | 190,205 | +0.23(+4.54%) |
Apr 06, 2023 | 5.138 | 5.184 | 5.092 | 5.119 | 111,191 | +0.00(+0.00%) |
Apr 05, 2023 | 5.073 | 5.143 | 5.026 | 5.119 | 181,453 | +0.05(+0.92%) |
Apr 04, 2023 | 5.268 | 5.273 | 4.859 | 5.073 | 384,606 | -0.20(-3.70%) |