Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 5.442 | 5.632 | 5.427 | 5.632 | 4,120,382 | +0.20(+3.67%) |
Jun 29, 2023 | 5.323 | 5.472 | 5.303 | 5.432 | 3,088,028 | +0.06(+1.11%) |
Jun 28, 2023 | 5.353 | 5.403 | 5.323 | 5.373 | 2,809,178 | -0.04(-0.74%) |
Jun 27, 2023 | 5.532 | 5.562 | 5.343 | 5.413 | 3,293,906 | -0.07(-1.27%) |
Jun 26, 2023 | 5.373 | 5.492 | 5.328 | 5.482 | 3,807,688 | +0.17(+3.19%) |
Jun 23, 2023 | 5.373 | 5.482 | 5.293 | 5.313 | 3,163,639 | +0.00(+0.00%) |
Jun 22, 2023 | 5.303 | 5.333 | 5.223 | 5.313 | 4,249,663 | -0.02(-0.37%) |
Jun 21, 2023 | 5.343 | 5.383 | 5.293 | 5.333 | 3,765,360 | -0.06(-1.11%) |
Jun 20, 2023 | 5.482 | 5.502 | 5.363 | 5.393 | 6,393,411 | -0.16(-2.87%) |
Jun 16, 2023 | 5.602 | 5.672 | 5.512 | 5.552 | 5,022,143 | -0.02(-0.36%) |
Jun 15, 2023 | 5.482 | 5.578 | 5.467 | 5.572 | 3,375,498 | +0.02(+0.36%) |
Jun 14, 2023 | 5.712 | 5.741 | 5.482 | 5.552 | 4,409,351 | -0.06(-1.07%) |
Jun 13, 2023 | 5.741 | 5.811 | 5.592 | 5.612 | 3,312,641 | -0.07(-1.23%) |
Jun 12, 2023 | 5.702 | 5.712 | 5.632 | 5.682 | 3,190,690 | -0.04(-0.70%) |
Jun 09, 2023 | 5.841 | 5.845 | 5.712 | 5.722 | 3,075,044 | -0.12(-2.05%) |
Jun 08, 2023 | 5.841 | 5.971 | 5.821 | 5.841 | 3,608,938 | +0.10(+1.74%) |
Jun 07, 2023 | 5.851 | 5.981 | 5.731 | 5.741 | 4,513,993 | -0.10(-1.71%) |
Jun 06, 2023 | 5.871 | 5.871 | 5.731 | 5.841 | 3,339,593 | -0.03(-0.51%) |
Jun 05, 2023 | 5.921 | 5.921 | 5.831 | 5.871 | 2,834,820 | -0.04(-0.67%) |
Jun 02, 2023 | 6.060 | 6.129 | 5.856 | 5.911 | 4,547,853 | -0.09(-1.50%) |
Jun 01, 2023 | 5.751 | 6.090 | 5.751 | 6.001 | 4,459,856 | +0.25(+4.33%) |
May 31, 2023 | 5.652 | 5.771 | 5.612 | 5.751 | 4,516,238 | +0.07(+1.23%) |
May 30, 2023 | 5.791 | 5.801 | 5.602 | 5.682 | 4,832,672 | -0.05(-0.87%) |
May 26, 2023 | 5.881 | 5.891 | 5.692 | 5.731 | 5,031,400 | -0.01(-0.17%) |
May 25, 2023 | 5.881 | 5.911 | 5.722 | 5.741 | 5,214,872 | -0.19(-3.19%) |
May 24, 2023 | 6.110 | 6.110 | 5.921 | 5.931 | 4,290,429 | -0.18(-2.94%) |
May 23, 2023 | 6.050 | 6.160 | 6.001 | 6.110 | 3,603,174 | +0.01(+0.16%) |
May 22, 2023 | 6.180 | 6.220 | 6.100 | 6.100 | 2,247,323 | -0.08(-1.29%) |
May 19, 2023 | 6.210 | 6.300 | 6.130 | 6.180 | 3,786,987 | +0.04(+0.65%) |
May 18, 2023 | 6.100 | 6.150 | 6.001 | 6.140 | 3,851,366 | -0.12(-1.91%) |
May 17, 2023 | 6.200 | 6.305 | 6.110 | 6.260 | 3,437,434 | +0.03(+0.41%) |
May 16, 2023 | 6.324 | 6.374 | 6.214 | 6.234 | 3,629,962 | -0.17(-2.64%) |
May 15, 2023 | 6.314 | 6.473 | 6.314 | 6.403 | 3,454,590 | +0.09(+1.42%) |
May 12, 2023 | 6.304 | 6.413 | 6.264 | 6.314 | 4,216,007 | -0.02(-0.31%) |
May 11, 2023 | 6.553 | 6.633 | 6.309 | 6.334 | 5,909,521 | -0.37(-5.50%) |
May 10, 2023 | 6.832 | 6.832 | 6.583 | 6.702 | 4,998,676 | -0.09(-1.32%) |
May 09, 2023 | 6.772 | 6.852 | 6.762 | 6.792 | 3,425,299 | -0.03(-0.44%) |
May 08, 2023 | 6.852 | 6.941 | 6.747 | 6.822 | 5,640,490 | +0.01(+0.15%) |
May 05, 2023 | 6.762 | 6.822 | 6.483 | 6.812 | 8,101,318 | -0.13(-1.87%) |
May 04, 2023 | 6.931 | 7.130 | 6.827 | 6.941 | 9,301,257 | +0.05(+0.72%) |
May 03, 2023 | 7.001 | 7.046 | 6.822 | 6.891 | 7,702,452 | -0.16(-2.26%) |
May 02, 2023 | 6.832 | 7.115 | 6.722 | 7.051 | 7,064,623 | +0.15(+2.16%) |
May 01, 2023 | 7.190 | 7.240 | 6.881 | 6.901 | 5,527,229 | -0.13(-1.84%) |
Apr 28, 2023 | 7.021 | 7.150 | 6.941 | 7.031 | 4,843,105 | +0.00(+0.00%) |
Apr 27, 2023 | 6.901 | 7.041 | 6.802 | 7.031 | 4,515,823 | +0.05(+0.71%) |
Apr 26, 2023 | 7.081 | 7.170 | 6.951 | 6.981 | 3,378,644 | -0.04(-0.57%) |
Apr 25, 2023 | 7.051 | 7.061 | 6.822 | 7.021 | 4,977,045 | -0.06(-0.84%) |
Apr 24, 2023 | 7.140 | 7.160 | 7.021 | 7.081 | 5,105,490 | -0.06(-0.84%) |
Apr 21, 2023 | 7.210 | 7.269 | 6.991 | 7.140 | 6,517,407 | -0.07(-0.97%) |
Apr 20, 2023 | 7.111 | 7.290 | 7.071 | 7.210 | 7,274,986 | +0.16(+2.26%) |
Apr 19, 2023 | 7.021 | 7.210 | 6.971 | 7.051 | 5,791,047 | -0.17(-2.34%) |
Apr 18, 2023 | 7.270 | 7.379 | 7.086 | 7.220 | 5,238,574 | -0.03(-0.41%) |
Apr 17, 2023 | 7.280 | 7.310 | 7.091 | 7.250 | 5,986,489 | -0.09(-1.22%) |
Apr 14, 2023 | 7.658 | 7.748 | 7.210 | 7.340 | 7,987,513 | -0.43(-5.51%) |
Apr 13, 2023 | 7.857 | 8.037 | 7.703 | 7.768 | 8,893,566 | +0.15(+1.96%) |
Apr 12, 2023 | 7.668 | 7.777 | 7.449 | 7.618 | 6,518,018 | +0.09(+1.19%) |
Apr 11, 2023 | 7.569 | 7.678 | 7.504 | 7.529 | 5,169,694 | -0.01(-0.13%) |
Apr 10, 2023 | 7.310 | 7.549 | 7.270 | 7.539 | 5,489,378 | +0.09(+1.20%) |
Apr 06, 2023 | 7.369 | 7.539 | 7.170 | 7.449 | 6,215,336 | +0.01(+0.13%) |
Apr 05, 2023 | 7.648 | 7.648 | 7.245 | 7.439 | 7,416,881 | -0.13(-1.71%) |
Apr 04, 2023 | 7.250 | 7.648 | 7.175 | 7.569 | 7,721,853 | +0.35(+4.83%) |