Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 7.080 | 7.460 | 7.080 | 7.310 | 150,382 | +0.24(+3.39%) |
Jun 29, 2023 | 7.110 | 7.350 | 7.020 | 7.070 | 156,467 | -0.01(-0.14%) |
Jun 28, 2023 | 7.080 | 7.284 | 6.900 | 7.080 | 107,562 | +0.00(+0.00%) |
Jun 27, 2023 | 6.900 | 7.265 | 6.820 | 7.080 | 146,399 | +0.28(+4.12%) |
Jun 26, 2023 | 6.760 | 7.060 | 6.570 | 6.800 | 195,818 | -0.11(-1.59%) |
Jun 23, 2023 | 7.370 | 7.370 | 6.850 | 6.910 | 247,192 | -0.55(-7.37%) |
Jun 22, 2023 | 7.190 | 7.640 | 6.870 | 7.460 | 148,564 | +0.19(+2.61%) |
Jun 21, 2023 | 7.770 | 7.840 | 7.245 | 7.270 | 245,084 | -0.43(-5.58%) |
Jun 20, 2023 | 7.450 | 7.970 | 7.400 | 7.700 | 248,336 | +0.12(+1.58%) |
Jun 16, 2023 | 7.860 | 7.860 | 7.210 | 7.580 | 284,515 | -0.21(-2.70%) |
Jun 15, 2023 | 7.850 | 8.070 | 7.650 | 7.790 | 134,172 | -0.16(-2.01%) |
Jun 14, 2023 | 8.160 | 8.160 | 7.780 | 7.950 | 147,396 | -0.25(-3.05%) |
Jun 13, 2023 | 7.970 | 8.290 | 7.805 | 8.200 | 139,386 | +0.26(+3.27%) |
Jun 12, 2023 | 8.040 | 8.065 | 7.640 | 7.940 | 156,996 | -0.03(-0.38%) |
Jun 09, 2023 | 8.150 | 8.330 | 7.840 | 7.970 | 206,423 | -0.18(-2.21%) |
Jun 08, 2023 | 8.060 | 8.150 | 7.830 | 8.150 | 116,769 | +0.11(+1.37%) |
Jun 07, 2023 | 8.200 | 8.200 | 7.720 | 8.040 | 192,153 | -0.14(-1.71%) |
Jun 06, 2023 | 8.040 | 8.180 | 7.615 | 8.180 | 211,221 | +0.27(+3.41%) |
Jun 05, 2023 | 7.600 | 7.990 | 7.490 | 7.910 | 261,273 | +0.37(+4.91%) |
Jun 02, 2023 | 7.290 | 7.720 | 7.230 | 7.540 | 247,548 | +0.24(+3.29%) |
Jun 01, 2023 | 6.890 | 7.400 | 6.670 | 7.300 | 467,608 | +0.44(+6.41%) |
May 31, 2023 | 6.370 | 6.890 | 6.295 | 6.860 | 85,478 | +0.49(+7.69%) |
May 30, 2023 | 6.700 | 6.734 | 6.215 | 6.370 | 189,927 | -0.25(-3.78%) |
May 26, 2023 | 6.480 | 6.848 | 6.480 | 6.620 | 183,512 | -0.02(-0.30%) |
May 25, 2023 | 7.030 | 7.100 | 6.238 | 6.640 | 216,446 | -0.39(-5.55%) |
May 24, 2023 | 6.660 | 7.150 | 6.420 | 7.030 | 319,230 | +0.29(+4.30%) |
May 23, 2023 | 6.780 | 6.790 | 6.170 | 6.740 | 230,843 | -0.11(-1.61%) |
May 22, 2023 | 6.100 | 6.950 | 6.025 | 6.850 | 563,101 | +0.69(+11.20%) |
May 19, 2023 | 5.850 | 6.240 | 5.660 | 6.160 | 242,324 | +0.42(+7.32%) |
May 18, 2023 | 5.750 | 6.050 | 5.550 | 5.740 | 187,143 | -0.27(-4.49%) |
May 17, 2023 | 6.250 | 6.250 | 5.800 | 6.010 | 167,386 | -0.23(-3.69%) |
May 16, 2023 | 6.150 | 6.500 | 5.950 | 6.240 | 332,171 | +0.09(+1.46%) |
May 15, 2023 | 5.250 | 6.500 | 5.240 | 6.150 | 1,147,250 | +1.05(+20.59%) |
May 12, 2023 | 4.900 | 5.450 | 4.800 | 5.100 | 963,988 | +0.69(+15.65%) |
May 11, 2023 | 4.500 | 4.650 | 4.410 | 4.410 | 585,936 | -0.19(-4.13%) |
May 10, 2023 | 4.350 | 4.630 | 4.350 | 4.600 | 73,623 | +0.24(+5.50%) |
May 09, 2023 | 4.260 | 4.360 | 4.260 | 4.360 | 27,653 | +0.09(+2.11%) |
May 08, 2023 | 4.250 | 4.350 | 4.240 | 4.270 | 34,747 | -0.01(-0.23%) |
May 05, 2023 | 4.290 | 4.340 | 4.200 | 4.280 | 42,709 | -0.05(-1.15%) |
May 04, 2023 | 4.300 | 4.340 | 4.270 | 4.330 | 36,812 | +0.03(+0.70%) |
May 03, 2023 | 4.290 | 4.370 | 4.290 | 4.300 | 16,348 | -0.02(-0.46%) |
May 02, 2023 | 4.340 | 4.340 | 4.235 | 4.320 | 13,817 | +0.07(+1.65%) |
May 01, 2023 | 4.360 | 4.425 | 4.250 | 4.250 | 39,041 | -0.05(-1.16%) |
Apr 28, 2023 | 4.390 | 4.460 | 4.290 | 4.300 | 36,441 | -0.08(-1.83%) |
Apr 27, 2023 | 4.380 | 4.425 | 4.310 | 4.380 | 34,778 | +0.03(+0.69%) |
Apr 26, 2023 | 4.290 | 4.525 | 4.230 | 4.350 | 47,632 | +0.05(+1.16%) |
Apr 25, 2023 | 4.510 | 4.510 | 4.220 | 4.300 | 43,104 | -0.23(-5.08%) |
Apr 24, 2023 | 4.680 | 4.755 | 4.520 | 4.530 | 58,720 | -0.16(-3.41%) |
Apr 21, 2023 | 4.680 | 4.740 | 4.620 | 4.690 | 32,492 | -0.06(-1.26%) |
Apr 20, 2023 | 4.710 | 4.760 | 4.640 | 4.750 | 31,679 | +0.03(+0.64%) |
Apr 19, 2023 | 4.680 | 4.780 | 4.643 | 4.720 | 6,992 | +0.04(+0.85%) |
Apr 18, 2023 | 4.610 | 4.755 | 4.570 | 4.680 | 26,395 | +0.09(+1.96%) |
Apr 17, 2023 | 4.580 | 4.610 | 4.288 | 4.590 | 48,636 | +0.01(+0.22%) |
Apr 14, 2023 | 4.530 | 4.620 | 4.450 | 4.580 | 24,314 | +0.00(+0.00%) |
Apr 13, 2023 | 4.670 | 4.677 | 4.540 | 4.580 | 21,965 | -0.05(-1.08%) |
Apr 12, 2023 | 4.760 | 4.760 | 4.560 | 4.630 | 55,508 | -0.16(-3.34%) |
Apr 11, 2023 | 4.750 | 4.840 | 4.730 | 4.790 | 12,800 | +0.08(+1.70%) |
Apr 10, 2023 | 5.110 | 5.110 | 4.590 | 4.710 | 89,403 | -0.24(-4.85%) |
Apr 06, 2023 | 4.970 | 5.020 | 4.810 | 4.950 | 18,974 | -0.02(-0.40%) |
Apr 05, 2023 | 5.070 | 5.120 | 4.800 | 4.970 | 33,993 | -0.08(-1.58%) |
Apr 04, 2023 | 5.020 | 5.075 | 4.800 | 5.050 | 77,924 | +0.05(+1.00%) |