Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 6.157 | 6.157 | 5.718 | 5.776 | 513,459 | -0.33(-5.43%) |
Jun 29, 2023 | 5.854 | 6.147 | 5.854 | 6.108 | 355,535 | +0.27(+4.68%) |
Jun 28, 2023 | 5.854 | 5.883 | 5.649 | 5.835 | 333,529 | -0.03(-0.50%) |
Jun 27, 2023 | 6.020 | 6.040 | 5.796 | 5.864 | 265,466 | -0.11(-1.80%) |
Jun 26, 2023 | 5.874 | 6.137 | 5.854 | 5.971 | 339,552 | +0.09(+1.49%) |
Jun 23, 2023 | 5.883 | 5.991 | 5.747 | 5.883 | 677,773 | -0.12(-1.95%) |
Jun 22, 2023 | 6.098 | 6.127 | 5.903 | 6.001 | 315,690 | -0.11(-1.76%) |
Jun 21, 2023 | 6.254 | 6.420 | 6.108 | 6.108 | 172,231 | -0.17(-2.64%) |
Jun 20, 2023 | 6.391 | 6.391 | 6.157 | 6.274 | 314,781 | -0.13(-1.98%) |
Jun 16, 2023 | 6.742 | 6.840 | 6.352 | 6.401 | 1,003,671 | -0.29(-4.37%) |
Jun 15, 2023 | 6.371 | 6.772 | 6.293 | 6.693 | 398,186 | +0.29(+4.57%) |
Jun 14, 2023 | 6.635 | 7.141 | 6.401 | 6.401 | 763,291 | -0.23(-3.53%) |
Jun 13, 2023 | 6.332 | 7.015 | 6.196 | 6.635 | 590,387 | +0.32(+5.10%) |
Jun 12, 2023 | 6.362 | 6.684 | 6.108 | 6.313 | 503,172 | -0.06(-0.92%) |
Jun 09, 2023 | 6.703 | 6.820 | 6.244 | 6.371 | 669,525 | -0.35(-5.22%) |
Jun 08, 2023 | 6.508 | 6.771 | 6.323 | 6.723 | 668,291 | +0.17(+2.53%) |
Jun 07, 2023 | 6.225 | 6.635 | 6.088 | 6.557 | 583,183 | +0.48(+7.87%) |
Jun 06, 2023 | 5.493 | 6.147 | 5.459 | 6.079 | 718,684 | +0.56(+10.07%) |
Jun 05, 2023 | 5.581 | 5.581 | 5.152 | 5.522 | 555,258 | +0.02(+0.35%) |
Jun 02, 2023 | 5.288 | 5.674 | 5.220 | 5.503 | 1,062,738 | +0.35(+6.82%) |
Jun 01, 2023 | 5.161 | 5.396 | 4.937 | 5.152 | 4,431,172 | +0.04(+0.76%) |
May 31, 2023 | 5.386 | 5.483 | 4.976 | 5.113 | 945,751 | -0.37(-6.68%) |
May 30, 2023 | 5.669 | 5.901 | 5.259 | 5.479 | 777,971 | -0.13(-2.35%) |
May 26, 2023 | 5.571 | 5.630 | 5.230 | 5.610 | 1,790,531 | -0.40(-6.66%) |
May 25, 2023 | 6.576 | 6.585 | 5.971 | 6.010 | 453,081 | -0.47(-7.23%) |
May 24, 2023 | 6.723 | 6.723 | 6.254 | 6.479 | 539,835 | -0.25(-3.77%) |
May 23, 2023 | 6.449 | 7.454 | 6.449 | 6.732 | 900,377 | +0.30(+4.70%) |
May 22, 2023 | 6.040 | 6.537 | 5.920 | 6.430 | 430,073 | +0.43(+7.15%) |
May 19, 2023 | 6.381 | 6.430 | 5.903 | 6.001 | 481,837 | -0.24(-3.91%) |
May 18, 2023 | 6.401 | 6.552 | 6.166 | 6.244 | 528,495 | -0.18(-2.74%) |
May 17, 2023 | 6.098 | 6.508 | 5.962 | 6.420 | 494,801 | +0.53(+8.94%) |
May 16, 2023 | 6.147 | 6.225 | 5.844 | 5.893 | 379,689 | -0.25(-4.13%) |
May 15, 2023 | 5.854 | 6.371 | 5.854 | 6.147 | 397,480 | +0.28(+4.83%) |
May 12, 2023 | 6.137 | 6.235 | 5.815 | 5.864 | 280,985 | -0.27(-4.45%) |
May 11, 2023 | 5.913 | 6.313 | 5.815 | 6.137 | 415,936 | +0.14(+2.28%) |
May 10, 2023 | 6.118 | 6.254 | 5.836 | 6.001 | 465,380 | -0.02(-0.32%) |
May 09, 2023 | 5.883 | 6.182 | 5.747 | 6.020 | 638,831 | +0.09(+1.48%) |
May 08, 2023 | 6.239 | 6.508 | 5.807 | 5.932 | 628,969 | -0.15(-2.52%) |
May 05, 2023 | 5.923 | 6.345 | 5.836 | 6.086 | 756,709 | +0.37(+6.55%) |
May 04, 2023 | 5.136 | 5.779 | 4.570 | 5.711 | 1,486,604 | +0.30(+5.50%) |
May 03, 2023 | 6.575 | 6.777 | 5.385 | 5.414 | 1,322,699 | -1.17(-17.78%) |
May 02, 2023 | 7.612 | 7.612 | 6.297 | 6.585 | 1,481,968 | -1.11(-14.46%) |
May 01, 2023 | 9.369 | 9.369 | 7.578 | 7.698 | 869,010 | -1.67(-17.83%) |
Apr 28, 2023 | 9.945 | 10.07 | 9.244 | 9.369 | 399,463 | -0.56(-5.61%) |
Apr 27, 2023 | 10.63 | 10.70 | 9.801 | 9.925 | 347,943 | -0.60(-5.66%) |
Apr 26, 2023 | 10.19 | 10.94 | 10.00 | 10.52 | 665,782 | -0.30(-2.75%) |
Apr 25, 2023 | 13.77 | 14.08 | 10.36 | 10.82 | 843,164 | -5.88(-35.23%) |
Apr 24, 2023 | 16.75 | 16.97 | 16.58 | 16.70 | 168,696 | -0.13(-0.80%) |
Apr 21, 2023 | 17.17 | 17.25 | 16.56 | 16.84 | 109,915 | -0.26(-1.52%) |
Apr 20, 2023 | 17.36 | 17.48 | 16.91 | 17.10 | 166,606 | -0.43(-2.46%) |
Apr 19, 2023 | 17.29 | 17.66 | 16.84 | 17.53 | 125,115 | +0.38(+2.24%) |
Apr 18, 2023 | 17.69 | 17.69 | 16.80 | 17.14 | 127,519 | -0.42(-2.40%) |
Apr 17, 2023 | 17.25 | 17.60 | 16.74 | 17.57 | 179,006 | +0.34(+1.95%) |
Apr 14, 2023 | 18.02 | 18.02 | 17.12 | 17.23 | 114,030 | -0.54(-3.03%) |
Apr 13, 2023 | 17.46 | 17.85 | 17.33 | 17.77 | 144,885 | +0.37(+2.15%) |
Apr 12, 2023 | 18.10 | 18.10 | 17.36 | 17.39 | 120,867 | -0.48(-2.68%) |
Apr 11, 2023 | 18.00 | 18.16 | 17.58 | 17.87 | 133,787 | +0.11(+0.59%) |
Apr 10, 2023 | 17.53 | 18.06 | 17.42 | 17.77 | 208,145 | +0.24(+1.37%) |
Apr 06, 2023 | 17.01 | 17.70 | 16.89 | 17.53 | 154,941 | +0.63(+3.75%) |
Apr 05, 2023 | 17.03 | 17.29 | 16.74 | 16.89 | 104,538 | -0.30(-1.73%) |
Apr 04, 2023 | 17.13 | 17.21 | 16.46 | 17.19 | 207,977 | +0.03(+0.17%) |