Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 6.499 | 6.556 | 6.336 | 6.479 | 663,662 | +0.02(+0.30%) |
Jun 29, 2023 | 6.298 | 6.518 | 6.298 | 6.460 | 265,609 | +0.14(+2.27%) |
Jun 28, 2023 | 6.365 | 6.365 | 6.221 | 6.317 | 184,781 | +0.00(+0.08%) |
Jun 27, 2023 | 6.307 | 6.384 | 6.178 | 6.312 | 285,651 | +0.05(+0.84%) |
Jun 26, 2023 | 6.345 | 6.451 | 6.125 | 6.259 | 418,526 | -0.07(-1.06%) |
Jun 23, 2023 | 6.757 | 6.781 | 6.288 | 6.326 | 4,800,994 | -0.46(-6.77%) |
Jun 22, 2023 | 6.700 | 6.853 | 6.585 | 6.786 | 397,529 | -0.02(-0.28%) |
Jun 21, 2023 | 6.556 | 6.929 | 6.556 | 6.805 | 559,379 | +0.17(+2.60%) |
Jun 20, 2023 | 6.441 | 6.657 | 6.278 | 6.633 | 487,966 | +0.20(+3.13%) |
Jun 16, 2023 | 6.068 | 6.441 | 5.967 | 6.432 | 660,730 | +0.42(+7.01%) |
Jun 15, 2023 | 6.087 | 6.192 | 6.011 | 6.011 | 276,668 | -0.07(-1.10%) |
Jun 14, 2023 | 6.116 | 6.213 | 6.058 | 6.077 | 150,711 | -0.02(-0.31%) |
Jun 13, 2023 | 6.020 | 6.183 | 6.006 | 6.097 | 250,392 | +0.13(+2.25%) |
Jun 12, 2023 | 5.972 | 6.001 | 5.877 | 5.963 | 176,423 | +0.00(+0.00%) |
Jun 09, 2023 | 6.020 | 6.092 | 5.948 | 5.963 | 130,212 | -0.04(-0.64%) |
Jun 08, 2023 | 5.953 | 6.020 | 5.910 | 6.001 | 167,096 | +0.07(+1.13%) |
Jun 07, 2023 | 5.953 | 6.011 | 5.895 | 5.934 | 180,082 | +0.01(+0.16%) |
Jun 06, 2023 | 5.982 | 6.068 | 5.877 | 5.924 | 250,593 | -0.06(-0.96%) |
Jun 05, 2023 | 5.896 | 6.030 | 5.848 | 5.982 | 162,019 | +0.11(+1.96%) |
Jun 02, 2023 | 5.714 | 5.924 | 5.714 | 5.867 | 136,552 | +0.18(+3.20%) |
Jun 01, 2023 | 5.484 | 5.719 | 5.484 | 5.685 | 179,772 | +0.19(+3.48%) |
May 31, 2023 | 5.570 | 5.609 | 5.465 | 5.494 | 234,601 | -0.02(-0.35%) |
May 30, 2023 | 5.513 | 5.579 | 5.400 | 5.513 | 195,857 | +0.01(+0.17%) |
May 26, 2023 | 5.616 | 5.630 | 5.494 | 5.503 | 131,334 | -0.01(-0.17%) |
May 25, 2023 | 5.550 | 5.597 | 5.466 | 5.513 | 171,142 | +0.01(+0.17%) |
May 24, 2023 | 5.645 | 5.645 | 5.480 | 5.503 | 349,755 | -0.20(-3.47%) |
May 23, 2023 | 5.720 | 5.823 | 5.692 | 5.701 | 94,687 | -0.01(-0.25%) |
May 22, 2023 | 5.729 | 5.776 | 5.663 | 5.715 | 134,498 | +0.00(+0.08%) |
May 19, 2023 | 5.663 | 5.729 | 5.626 | 5.710 | 127,541 | +0.08(+1.34%) |
May 18, 2023 | 5.710 | 5.710 | 5.518 | 5.635 | 148,485 | -0.08(-1.32%) |
May 17, 2023 | 5.494 | 5.729 | 5.494 | 5.710 | 170,038 | +0.21(+3.76%) |
May 16, 2023 | 5.710 | 5.786 | 5.503 | 5.503 | 152,210 | -0.27(-4.72%) |
May 15, 2023 | 5.729 | 5.795 | 5.673 | 5.776 | 134,919 | +0.02(+0.33%) |
May 12, 2023 | 5.786 | 5.861 | 5.701 | 5.757 | 92,676 | +0.00(+0.00%) |
May 11, 2023 | 5.786 | 5.927 | 5.720 | 5.757 | 125,657 | +0.08(+1.49%) |
May 10, 2023 | 5.692 | 5.710 | 5.574 | 5.673 | 110,528 | -0.02(-0.33%) |
May 09, 2023 | 5.692 | 5.748 | 5.654 | 5.692 | 142,740 | -0.03(-0.49%) |
May 08, 2023 | 5.710 | 5.762 | 5.654 | 5.720 | 145,381 | +0.07(+1.16%) |
May 05, 2023 | 5.663 | 5.720 | 5.588 | 5.654 | 155,244 | +0.22(+3.98%) |
May 04, 2023 | 5.767 | 5.786 | 5.381 | 5.438 | 181,295 | -0.35(-6.02%) |
May 03, 2023 | 5.739 | 5.917 | 5.682 | 5.786 | 203,056 | +0.10(+1.82%) |
May 02, 2023 | 5.804 | 5.823 | 5.654 | 5.682 | 114,081 | -0.12(-2.11%) |
May 01, 2023 | 5.880 | 5.974 | 5.715 | 5.804 | 153,660 | -0.04(-0.64%) |
Apr 28, 2023 | 5.833 | 5.922 | 5.814 | 5.842 | 95,983 | +0.03(+0.49%) |
Apr 27, 2023 | 5.710 | 5.851 | 5.710 | 5.814 | 153,845 | +0.10(+1.81%) |
Apr 26, 2023 | 5.776 | 5.842 | 5.696 | 5.710 | 124,281 | -0.10(-1.78%) |
Apr 25, 2023 | 5.955 | 5.955 | 5.729 | 5.814 | 214,485 | -0.23(-3.74%) |
Apr 24, 2023 | 5.823 | 6.068 | 5.795 | 6.040 | 143,855 | +0.23(+3.88%) |
Apr 21, 2023 | 5.851 | 5.851 | 5.757 | 5.814 | 155,425 | -0.08(-1.28%) |
Apr 20, 2023 | 5.946 | 6.011 | 5.842 | 5.889 | 138,872 | -0.07(-1.11%) |
Apr 19, 2023 | 5.964 | 5.983 | 5.861 | 5.955 | 99,192 | -0.01(-0.16%) |
Apr 18, 2023 | 6.087 | 6.096 | 5.936 | 5.964 | 117,424 | -0.10(-1.71%) |
Apr 17, 2023 | 5.833 | 6.115 | 5.823 | 6.068 | 208,624 | +0.24(+4.20%) |
Apr 14, 2023 | 5.663 | 5.833 | 5.663 | 5.823 | 121,497 | +0.14(+2.48%) |
Apr 13, 2023 | 5.663 | 5.743 | 5.654 | 5.682 | 119,747 | +0.02(+0.33%) |
Apr 12, 2023 | 5.532 | 5.692 | 5.475 | 5.663 | 173,734 | +0.19(+3.44%) |
Apr 11, 2023 | 5.428 | 5.532 | 5.423 | 5.475 | 144,391 | +0.06(+1.04%) |
Apr 10, 2023 | 5.202 | 5.470 | 5.174 | 5.419 | 187,851 | +0.24(+4.54%) |
Apr 06, 2023 | 5.202 | 5.248 | 5.155 | 5.184 | 109,815 | +0.00(+0.00%) |
Apr 05, 2023 | 5.137 | 5.207 | 5.089 | 5.184 | 179,207 | +0.05(+0.92%) |
Apr 04, 2023 | 5.334 | 5.339 | 4.920 | 5.137 | 379,846 | -0.20(-3.70%) |