Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 7.460 | 7.610 | 7.420 | 7.470 | 159,968 | +0.05(+0.67%) |
Jun 29, 2023 | 7.220 | 7.440 | 7.140 | 7.420 | 219,040 | +0.00(+0.00%) |
Jun 28, 2023 | 7.390 | 7.480 | 7.300 | 7.420 | 113,844 | +0.02(+0.27%) |
Jun 27, 2023 | 7.230 | 7.450 | 7.090 | 7.400 | 379,472 | +0.00(+0.00%) |
Jun 26, 2023 | 7.490 | 7.540 | 7.300 | 7.400 | 150,100 | -0.15(-1.99%) |
Jun 23, 2023 | 7.780 | 7.810 | 7.495 | 7.550 | 88,277 | -0.07(-0.92%) |
Jun 22, 2023 | 7.660 | 7.710 | 7.550 | 7.620 | 115,964 | -0.12(-1.55%) |
Jun 21, 2023 | 7.520 | 7.900 | 7.510 | 7.740 | 635,683 | +0.17(+2.25%) |
Jun 20, 2023 | 7.570 | 7.610 | 7.380 | 7.570 | 180,775 | -0.15(-1.94%) |
Jun 16, 2023 | 7.640 | 7.880 | 7.510 | 7.720 | 621,575 | +0.65(+9.19%) |
Jun 15, 2023 | 6.990 | 7.130 | 6.941 | 7.070 | 46,464 | +0.20(+2.91%) |
Jun 14, 2023 | 7.020 | 7.060 | 6.850 | 6.870 | 130,402 | -0.50(-6.78%) |
Jun 13, 2023 | 7.320 | 7.440 | 7.210 | 7.370 | 125,921 | -0.12(-1.60%) |
Jun 12, 2023 | 7.460 | 7.595 | 7.450 | 7.490 | 118,829 | +0.03(+0.40%) |
Jun 09, 2023 | 7.310 | 7.500 | 7.310 | 7.460 | 120,106 | -0.03(-0.40%) |
Jun 08, 2023 | 7.440 | 7.545 | 7.390 | 7.490 | 69,973 | -0.12(-1.58%) |
Jun 07, 2023 | 7.530 | 7.655 | 7.280 | 7.610 | 447,883 | +0.45(+6.28%) |
Jun 06, 2023 | 7.040 | 7.190 | 7.010 | 7.160 | 455,956 | +0.41(+6.07%) |
Jun 05, 2023 | 6.670 | 6.850 | 6.630 | 6.750 | 101,115 | +0.17(+2.58%) |
Jun 02, 2023 | 6.560 | 6.600 | 6.480 | 6.580 | 58,517 | +0.22(+3.46%) |
Jun 01, 2023 | 6.350 | 6.450 | 6.350 | 6.360 | 24,068 | -0.05(-0.78%) |
May 31, 2023 | 6.440 | 6.440 | 6.170 | 6.410 | 201,478 | -0.12(-1.76%) |
May 30, 2023 | 6.360 | 6.550 | 6.280 | 6.525 | 144,863 | +0.21(+3.24%) |
May 26, 2023 | 6.250 | 6.393 | 6.240 | 6.320 | 53,519 | -0.13(-2.02%) |
May 25, 2023 | 6.510 | 6.640 | 6.350 | 6.450 | 117,027 | +0.18(+2.87%) |
May 24, 2023 | 6.270 | 6.300 | 6.100 | 6.270 | 140,007 | -0.15(-2.34%) |
May 23, 2023 | 6.420 | 6.443 | 6.330 | 6.420 | 269,984 | +0.22(+3.55%) |
May 22, 2023 | 6.120 | 6.320 | 6.110 | 6.200 | 330,821 | +0.02(+0.32%) |
May 19, 2023 | 5.880 | 6.180 | 5.850 | 6.180 | 70,054 | +0.24(+4.04%) |
May 18, 2023 | 5.960 | 6.024 | 5.870 | 5.940 | 118,186 | -0.01(-0.17%) |
May 17, 2023 | 5.910 | 6.040 | 5.870 | 5.950 | 253,014 | -0.06(-1.00%) |
May 16, 2023 | 5.880 | 6.030 | 5.880 | 6.010 | 45,766 | -0.02(-0.33%) |
May 15, 2023 | 5.850 | 6.110 | 5.810 | 6.030 | 265,935 | +0.33(+5.79%) |
May 12, 2023 | 5.740 | 5.740 | 5.650 | 5.700 | 61,086 | +0.18(+3.26%) |
May 11, 2023 | 5.600 | 5.620 | 5.510 | 5.520 | 26,344 | -0.01(-0.18%) |
May 10, 2023 | 5.550 | 5.610 | 5.510 | 5.530 | 60,346 | -0.03(-0.54%) |
May 09, 2023 | 5.590 | 5.670 | 5.450 | 5.560 | 68,168 | -0.11(-1.94%) |
May 08, 2023 | 5.500 | 5.675 | 5.490 | 5.670 | 78,464 | +0.04(+0.71%) |
May 05, 2023 | 5.600 | 5.730 | 5.530 | 5.630 | 656,210 | +0.07(+1.26%) |
May 04, 2023 | 5.480 | 5.660 | 5.400 | 5.560 | 185,439 | +0.41(+7.96%) |
May 03, 2023 | 5.200 | 5.600 | 5.150 | 5.150 | 107,450 | -0.07(-1.34%) |
May 02, 2023 | 5.390 | 5.390 | 5.080 | 5.220 | 47,876 | -0.13(-2.43%) |
May 01, 2023 | 5.230 | 5.405 | 5.100 | 5.350 | 83,240 | +0.11(+2.10%) |
Apr 28, 2023 | 5.140 | 5.360 | 5.090 | 5.240 | 31,671 | -0.05(-0.95%) |
Apr 27, 2023 | 5.180 | 5.310 | 5.100 | 5.290 | 59,666 | +0.13(+2.52%) |
Apr 26, 2023 | 5.270 | 5.305 | 5.130 | 5.160 | 39,810 | +0.04(+0.78%) |
Apr 25, 2023 | 5.290 | 5.370 | 4.830 | 5.120 | 111,291 | -0.27(-5.01%) |
Apr 24, 2023 | 5.470 | 5.510 | 5.380 | 5.390 | 57,731 | +0.06(+1.13%) |
Apr 21, 2023 | 5.085 | 5.330 | 5.085 | 5.330 | 75,705 | +0.30(+5.96%) |
Apr 20, 2023 | 5.000 | 5.130 | 4.940 | 5.030 | 65,060 | -0.14(-2.71%) |
Apr 19, 2023 | 5.090 | 5.210 | 5.000 | 5.170 | 39,459 | -0.03(-0.58%) |
Apr 18, 2023 | 5.150 | 5.200 | 5.095 | 5.200 | 20,079 | +0.09(+1.76%) |
Apr 17, 2023 | 5.170 | 5.190 | 5.062 | 5.110 | 28,139 | -0.09(-1.73%) |
Apr 14, 2023 | 5.210 | 5.210 | 5.030 | 5.200 | 111,273 | +0.05(+0.97%) |
Apr 13, 2023 | 4.970 | 5.200 | 4.960 | 5.150 | 200,904 | +0.23(+4.67%) |
Apr 12, 2023 | 4.820 | 4.930 | 4.670 | 4.920 | 65,133 | +0.17(+3.58%) |
Apr 11, 2023 | 4.700 | 4.780 | 4.482 | 4.750 | 49,704 | +0.09(+1.93%) |
Apr 10, 2023 | 5.260 | 5.260 | 4.590 | 4.660 | 105,036 | -0.29(-5.86%) |
Apr 06, 2023 | 4.460 | 4.960 | 4.380 | 4.950 | 186,428 | +0.36(+7.84%) |
Apr 05, 2023 | 4.250 | 4.640 | 4.230 | 4.590 | 853,358 | +0.64(+16.20%) |
Apr 04, 2023 | 3.960 | 4.000 | 3.950 | 3.950 | 26,694 | +0.00(+0.00%) |