Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 5.990 | 6.010 | 5.715 | 5.960 | 880,999 | +0.06(+1.02%) |
Jun 29, 2023 | 6.230 | 6.280 | 5.845 | 5.900 | 1,198,407 | -0.36(-5.75%) |
Jun 28, 2023 | 6.220 | 6.350 | 6.080 | 6.260 | 845,533 | +0.06(+0.97%) |
Jun 27, 2023 | 6.030 | 6.230 | 5.910 | 6.200 | 719,115 | +0.19(+3.16%) |
Jun 26, 2023 | 5.710 | 6.130 | 5.670 | 6.010 | 811,133 | +0.30(+5.25%) |
Jun 23, 2023 | 5.550 | 5.730 | 5.460 | 5.710 | 1,447,984 | +0.09(+1.60%) |
Jun 22, 2023 | 5.810 | 5.910 | 5.570 | 5.620 | 1,023,946 | -0.24(-4.10%) |
Jun 21, 2023 | 6.020 | 6.139 | 5.700 | 5.860 | 5,478,679 | -0.33(-5.33%) |
Jun 20, 2023 | 6.170 | 6.290 | 6.010 | 6.190 | 885,684 | +0.00(+0.00%) |
Jun 16, 2023 | 6.640 | 6.640 | 6.125 | 6.190 | 3,172,939 | -0.31(-4.77%) |
Jun 15, 2023 | 6.240 | 6.565 | 6.140 | 6.500 | 1,063,491 | +0.20(+3.17%) |
Jun 14, 2023 | 6.430 | 6.620 | 6.170 | 6.300 | 1,152,818 | -0.12(-1.87%) |
Jun 13, 2023 | 6.580 | 6.695 | 6.365 | 6.420 | 1,933,819 | -0.15(-2.28%) |
Jun 12, 2023 | 6.260 | 6.715 | 6.140 | 6.570 | 1,861,402 | +0.37(+5.97%) |
Jun 09, 2023 | 6.720 | 6.790 | 6.149 | 6.200 | 1,015,158 | -0.50(-7.46%) |
Jun 08, 2023 | 6.160 | 6.815 | 6.080 | 6.700 | 1,117,399 | +0.49(+7.89%) |
Jun 07, 2023 | 6.390 | 6.530 | 6.100 | 6.210 | 888,576 | -0.13(-2.05%) |
Jun 06, 2023 | 6.250 | 6.480 | 6.110 | 6.340 | 1,143,760 | +0.12(+1.93%) |
Jun 05, 2023 | 6.410 | 6.540 | 6.200 | 6.220 | 633,064 | -0.21(-3.27%) |
Jun 02, 2023 | 6.210 | 6.700 | 6.160 | 6.430 | 1,250,575 | +0.33(+5.41%) |
Jun 01, 2023 | 5.980 | 6.270 | 5.750 | 6.100 | 824,886 | +0.08(+1.33%) |
May 31, 2023 | 5.800 | 6.110 | 5.700 | 6.020 | 1,246,246 | +0.22(+3.79%) |
May 30, 2023 | 6.260 | 6.540 | 5.430 | 5.800 | 1,676,093 | -0.48(-7.64%) |
May 26, 2023 | 6.200 | 6.440 | 6.075 | 6.280 | 1,098,789 | +0.04(+0.64%) |
May 25, 2023 | 6.470 | 6.560 | 6.230 | 6.240 | 1,295,009 | -0.24(-3.70%) |
May 24, 2023 | 7.010 | 7.120 | 6.450 | 6.480 | 1,881,193 | -0.61(-8.60%) |
May 23, 2023 | 7.500 | 8.005 | 7.041 | 7.090 | 2,585,135 | -0.44(-5.84%) |
May 22, 2023 | 7.220 | 7.645 | 7.125 | 7.530 | 1,600,315 | +0.41(+5.76%) |
May 19, 2023 | 7.310 | 7.545 | 6.930 | 7.120 | 1,424,390 | -0.10(-1.39%) |
May 18, 2023 | 7.340 | 7.540 | 6.910 | 7.220 | 1,565,732 | -0.26(-3.48%) |
May 17, 2023 | 7.250 | 7.590 | 7.080 | 7.480 | 1,490,431 | +0.24(+3.31%) |
May 16, 2023 | 7.390 | 7.440 | 7.050 | 7.240 | 1,522,618 | -0.28(-3.72%) |
May 15, 2023 | 6.490 | 7.780 | 6.400 | 7.520 | 3,379,741 | +1.15(+18.05%) |
May 12, 2023 | 6.480 | 6.500 | 6.034 | 6.370 | 986,643 | -0.11(-1.70%) |
May 11, 2023 | 6.580 | 6.675 | 6.380 | 6.480 | 1,569,715 | -0.10(-1.52%) |
May 10, 2023 | 6.240 | 6.860 | 6.230 | 6.580 | 1,791,195 | +0.47(+7.69%) |
May 09, 2023 | 5.500 | 6.140 | 5.420 | 6.110 | 1,628,944 | +0.57(+10.29%) |
May 08, 2023 | 5.680 | 5.730 | 5.455 | 5.540 | 809,554 | -0.16(-2.81%) |
May 05, 2023 | 5.800 | 5.980 | 5.670 | 5.700 | 1,154,046 | -0.05(-0.87%) |
May 04, 2023 | 5.530 | 5.865 | 5.350 | 5.750 | 1,462,949 | +0.25(+4.55%) |
May 03, 2023 | 5.050 | 5.580 | 5.050 | 5.500 | 1,700,731 | +0.45(+8.91%) |
May 02, 2023 | 5.300 | 5.410 | 4.935 | 5.050 | 1,930,597 | -0.42(-7.68%) |
May 01, 2023 | 5.270 | 5.660 | 5.250 | 5.470 | 991,291 | +0.18(+3.40%) |
Apr 28, 2023 | 5.190 | 5.400 | 5.090 | 5.290 | 674,976 | +0.10(+1.93%) |
Apr 27, 2023 | 5.270 | 5.440 | 5.124 | 5.190 | 739,868 | -0.04(-0.76%) |
Apr 26, 2023 | 5.260 | 5.375 | 5.085 | 5.230 | 721,046 | -0.02(-0.38%) |
Apr 25, 2023 | 5.000 | 5.360 | 5.000 | 5.250 | 1,150,004 | +0.22(+4.37%) |
Apr 24, 2023 | 5.340 | 5.340 | 4.960 | 5.030 | 1,015,544 | -0.21(-4.01%) |
Apr 21, 2023 | 5.090 | 5.335 | 5.080 | 5.240 | 1,207,236 | +0.13(+2.54%) |
Apr 20, 2023 | 5.570 | 5.670 | 5.090 | 5.110 | 1,452,777 | -0.48(-8.59%) |
Apr 19, 2023 | 5.450 | 5.680 | 5.380 | 5.590 | 1,429,701 | +0.04(+0.72%) |
Apr 18, 2023 | 5.650 | 5.800 | 5.230 | 5.550 | 2,217,149 | -0.09(-1.60%) |
Apr 17, 2023 | 5.180 | 5.685 | 5.140 | 5.640 | 2,578,163 | +0.45(+8.67%) |
Apr 14, 2023 | 4.920 | 5.230 | 4.800 | 5.190 | 2,579,353 | +0.29(+5.92%) |
Apr 13, 2023 | 3.820 | 4.965 | 3.743 | 4.900 | 5,128,181 | +1.15(+30.67%) |
Apr 12, 2023 | 3.670 | 3.970 | 3.665 | 3.750 | 1,352,892 | +0.10(+2.74%) |
Apr 11, 2023 | 3.280 | 3.650 | 3.270 | 3.650 | 1,152,560 | +0.37(+11.28%) |
Apr 10, 2023 | 3.290 | 3.325 | 3.170 | 3.280 | 816,483 | -0.01(-0.30%) |
Apr 06, 2023 | 3.250 | 3.360 | 3.200 | 3.290 | 883,379 | +0.05(+1.54%) |
Apr 05, 2023 | 3.210 | 3.445 | 3.140 | 3.240 | 1,858,834 | +0.02(+0.62%) |
Apr 04, 2023 | 3.270 | 3.315 | 3.100 | 3.220 | 1,216,834 | +0.00(+0.00%) |