Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 6.360 | 6.500 | 6.240 | 6.320 | 476,409 | +0.12(+1.94%) |
Jun 29, 2023 | 5.820 | 6.289 | 5.810 | 6.200 | 537,469 | +0.38(+6.53%) |
Jun 28, 2023 | 6.000 | 6.050 | 5.780 | 5.820 | 304,976 | -0.18(-3.00%) |
Jun 27, 2023 | 5.860 | 6.130 | 5.760 | 6.000 | 643,520 | +0.14(+2.39%) |
Jun 26, 2023 | 5.800 | 6.330 | 5.800 | 5.860 | 663,919 | +0.08(+1.38%) |
Jun 23, 2023 | 5.860 | 5.890 | 5.530 | 5.780 | 1,146,725 | -0.24(-3.99%) |
Jun 22, 2023 | 6.420 | 6.420 | 5.850 | 6.020 | 370,321 | -0.46(-7.10%) |
Jun 21, 2023 | 6.700 | 6.730 | 6.350 | 6.480 | 367,369 | -0.25(-3.71%) |
Jun 20, 2023 | 6.610 | 6.940 | 6.350 | 6.730 | 656,848 | +0.12(+1.82%) |
Jun 16, 2023 | 6.400 | 6.720 | 6.230 | 6.610 | 655,974 | +0.31(+4.92%) |
Jun 15, 2023 | 5.710 | 6.410 | 5.550 | 6.300 | 850,048 | +0.59(+10.33%) |
Jun 14, 2023 | 6.180 | 6.228 | 5.660 | 5.710 | 492,164 | -0.50(-8.05%) |
Jun 13, 2023 | 5.890 | 6.490 | 5.745 | 6.210 | 1,199,958 | +0.41(+7.07%) |
Jun 12, 2023 | 5.540 | 5.870 | 5.370 | 5.800 | 456,382 | +0.31(+5.65%) |
Jun 09, 2023 | 5.440 | 5.705 | 5.300 | 5.490 | 497,487 | +0.13(+2.43%) |
Jun 08, 2023 | 5.300 | 5.498 | 4.960 | 5.360 | 696,109 | +0.07(+1.32%) |
Jun 07, 2023 | 5.710 | 5.880 | 5.260 | 5.290 | 596,760 | -0.26(-4.68%) |
Jun 06, 2023 | 5.510 | 5.840 | 5.380 | 5.550 | 613,718 | +0.04(+0.73%) |
Jun 05, 2023 | 5.700 | 5.700 | 5.380 | 5.510 | 372,198 | -0.20(-3.50%) |
Jun 02, 2023 | 5.440 | 5.725 | 5.380 | 5.710 | 561,158 | +0.44(+8.35%) |
Jun 01, 2023 | 5.180 | 5.480 | 5.141 | 5.270 | 442,330 | +0.10(+1.93%) |
May 31, 2023 | 5.500 | 5.670 | 5.157 | 5.170 | 482,474 | -0.38(-6.85%) |
May 30, 2023 | 5.880 | 6.015 | 5.450 | 5.550 | 375,683 | -0.20(-3.48%) |
May 26, 2023 | 5.320 | 5.780 | 5.230 | 5.750 | 403,539 | +0.43(+8.08%) |
May 25, 2023 | 5.660 | 5.700 | 5.275 | 5.320 | 363,979 | -0.33(-5.84%) |
May 24, 2023 | 5.680 | 5.800 | 5.430 | 5.650 | 402,505 | -0.13(-2.25%) |
May 23, 2023 | 5.700 | 6.330 | 5.700 | 5.780 | 662,471 | +0.08(+1.40%) |
May 22, 2023 | 5.100 | 5.780 | 5.040 | 5.700 | 715,933 | +0.64(+12.65%) |
May 19, 2023 | 5.500 | 5.555 | 4.940 | 5.060 | 716,177 | -0.36(-6.64%) |
May 18, 2023 | 5.460 | 5.780 | 5.260 | 5.420 | 783,726 | -0.05(-0.91%) |
May 17, 2023 | 5.310 | 5.620 | 5.230 | 5.470 | 660,326 | +0.18(+3.40%) |
May 16, 2023 | 5.600 | 5.600 | 5.160 | 5.290 | 671,792 | -0.43(-7.52%) |
May 15, 2023 | 5.680 | 5.840 | 5.490 | 5.720 | 708,731 | +0.10(+1.78%) |
May 12, 2023 | 5.990 | 6.090 | 5.511 | 5.620 | 673,302 | -0.34(-5.70%) |
May 11, 2023 | 6.220 | 6.500 | 5.950 | 5.960 | 627,114 | -0.25(-4.03%) |
May 10, 2023 | 5.940 | 6.390 | 5.872 | 6.210 | 983,030 | +0.46(+8.00%) |
May 09, 2023 | 5.780 | 5.880 | 5.465 | 5.750 | 908,753 | -0.06(-1.03%) |
May 08, 2023 | 6.030 | 6.170 | 5.415 | 5.810 | 1,412,320 | -0.22(-3.65%) |
May 05, 2023 | 6.790 | 7.040 | 5.600 | 6.030 | 3,720,728 | -2.26(-27.26%) |
May 04, 2023 | 8.120 | 8.330 | 7.740 | 8.290 | 1,143,830 | +0.14(+1.72%) |
May 03, 2023 | 8.510 | 8.640 | 8.150 | 8.150 | 1,382,197 | -0.10(-1.21%) |
May 02, 2023 | 8.150 | 8.590 | 8.000 | 8.250 | 1,711,061 | -0.01(-0.12%) |
May 01, 2023 | 7.350 | 8.855 | 7.170 | 8.260 | 4,296,195 | +1.77(+27.27%) |
Apr 28, 2023 | 6.470 | 6.730 | 6.250 | 6.490 | 595,093 | +0.01(+0.15%) |
Apr 27, 2023 | 6.250 | 6.530 | 6.190 | 6.480 | 536,522 | +0.39(+6.40%) |
Apr 26, 2023 | 5.850 | 6.195 | 5.840 | 6.090 | 732,291 | +0.30(+5.18%) |
Apr 25, 2023 | 6.000 | 6.270 | 5.770 | 5.790 | 1,008,734 | -0.27(-4.46%) |
Apr 24, 2023 | 6.490 | 6.675 | 6.035 | 6.060 | 624,059 | -0.44(-6.77%) |
Apr 21, 2023 | 6.730 | 6.970 | 6.430 | 6.500 | 1,139,630 | -0.24(-3.56%) |
Apr 20, 2023 | 7.300 | 7.464 | 6.725 | 6.740 | 1,624,885 | -0.73(-9.77%) |
Apr 19, 2023 | 6.830 | 7.565 | 6.700 | 7.470 | 1,641,427 | +0.46(+6.56%) |
Apr 18, 2023 | 6.840 | 7.040 | 6.600 | 7.010 | 978,149 | +0.33(+4.94%) |
Apr 17, 2023 | 6.380 | 6.740 | 6.170 | 6.680 | 831,053 | +0.26(+4.05%) |
Apr 14, 2023 | 6.790 | 7.010 | 6.335 | 6.420 | 1,189,587 | -0.42(-6.14%) |
Apr 13, 2023 | 6.130 | 7.055 | 6.100 | 6.840 | 2,379,688 | +0.84(+14.00%) |
Apr 12, 2023 | 6.430 | 6.640 | 5.945 | 6.000 | 1,623,749 | -0.28(-4.46%) |
Apr 11, 2023 | 5.990 | 6.700 | 5.990 | 6.280 | 2,863,153 | +0.26(+4.32%) |
Apr 10, 2023 | 5.790 | 6.270 | 5.560 | 6.020 | 3,604,433 | +0.05(+0.92%) |
Apr 06, 2023 | 4.840 | 6.200 | 4.700 | 5.965 | 8,408,954 | +1.12(+23.24%) |
Apr 05, 2023 | 5.880 | 5.980 | 4.610 | 4.840 | 6,686,016 | -1.40(-22.44%) |
Apr 04, 2023 | 4.800 | 6.770 | 4.330 | 6.240 | 71,399,328 | +2.79(+80.87%) |