Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 9.250 | 9.560 | 9.010 | 9.190 | 55,652 | -0.01(-0.11%) |
Jun 29, 2023 | 9.180 | 9.518 | 9.110 | 9.200 | 60,304 | +0.02(+0.22%) |
Jun 28, 2023 | 9.290 | 9.500 | 9.050 | 9.180 | 65,480 | -0.30(-3.16%) |
Jun 27, 2023 | 9.500 | 9.700 | 8.810 | 9.480 | 141,267 | +0.03(+0.32%) |
Jun 26, 2023 | 8.450 | 9.480 | 8.400 | 9.450 | 417,280 | +1.08(+12.90%) |
Jun 23, 2023 | 7.500 | 8.390 | 7.300 | 8.370 | 203,056 | +0.93(+12.50%) |
Jun 22, 2023 | 7.600 | 7.600 | 7.330 | 7.440 | 30,234 | +0.02(+0.27%) |
Jun 21, 2023 | 7.837 | 7.837 | 7.370 | 7.420 | 33,509 | -0.27(-3.51%) |
Jun 20, 2023 | 7.690 | 7.830 | 7.620 | 7.690 | 17,831 | +0.01(+0.13%) |
Jun 16, 2023 | 7.650 | 7.850 | 7.270 | 7.680 | 50,160 | +0.16(+2.13%) |
Jun 15, 2023 | 7.420 | 7.740 | 7.370 | 7.520 | 34,498 | +0.02(+0.27%) |
Jun 14, 2023 | 7.690 | 7.698 | 7.282 | 7.500 | 23,535 | -0.11(-1.45%) |
Jun 13, 2023 | 7.550 | 7.700 | 7.284 | 7.610 | 22,899 | +0.02(+0.26%) |
Jun 12, 2023 | 7.680 | 7.700 | 7.314 | 7.590 | 37,938 | +0.01(+0.13%) |
Jun 09, 2023 | 7.090 | 7.650 | 6.980 | 7.580 | 69,249 | +0.40(+5.57%) |
Jun 08, 2023 | 6.150 | 7.180 | 6.150 | 7.180 | 148,460 | +1.10(+18.09%) |
Jun 07, 2023 | 5.900 | 6.162 | 5.900 | 6.080 | 38,494 | +0.20(+3.31%) |
Jun 06, 2023 | 6.005 | 6.080 | 5.810 | 5.885 | 11,729 | -0.24(-3.84%) |
Jun 05, 2023 | 6.120 | 6.250 | 6.020 | 6.120 | 8,050 | +0.18(+3.03%) |
Jun 02, 2023 | 5.910 | 6.060 | 5.860 | 5.940 | 18,193 | +0.04(+0.68%) |
Jun 01, 2023 | 6.020 | 6.020 | 5.840 | 5.900 | 10,124 | -0.09(-1.58%) |
May 31, 2023 | 5.991 | 6.230 | 5.850 | 5.995 | 17,293 | -0.04(-0.58%) |
May 30, 2023 | 6.040 | 6.240 | 5.990 | 6.030 | 42,569 | +0.09(+1.52%) |
May 26, 2023 | 5.720 | 6.100 | 5.719 | 5.940 | 61,383 | +0.28(+4.95%) |
May 25, 2023 | 5.850 | 5.850 | 5.617 | 5.660 | 22,730 | -0.07(-1.22%) |
May 24, 2023 | 5.710 | 5.798 | 5.601 | 5.730 | 7,793 | -0.05(-0.90%) |
May 23, 2023 | 5.740 | 5.782 | 5.710 | 5.782 | 2,001 | -0.01(-0.13%) |
May 22, 2023 | 5.830 | 5.830 | 5.648 | 5.790 | 13,163 | -0.04(-0.69%) |
May 19, 2023 | 5.830 | 5.930 | 5.700 | 5.830 | 27,151 | +0.01(+0.17%) |
May 18, 2023 | 5.880 | 5.900 | 5.700 | 5.820 | 13,408 | +0.01(+0.17%) |
May 17, 2023 | 5.440 | 5.880 | 5.400 | 5.810 | 53,767 | +0.36(+6.60%) |
May 16, 2023 | 5.260 | 5.535 | 5.260 | 5.450 | 10,562 | +0.05(+0.97%) |
May 15, 2023 | 5.190 | 5.420 | 5.190 | 5.398 | 3,846 | +0.21(+4.01%) |
May 12, 2023 | 5.520 | 5.520 | 5.190 | 5.190 | 5,837 | -0.01(-0.19%) |
May 11, 2023 | 5.170 | 5.200 | 5.095 | 5.200 | 16,873 | +0.01(+0.19%) |
May 10, 2023 | 5.270 | 5.400 | 5.190 | 5.190 | 15,174 | -0.24(-4.42%) |
May 09, 2023 | 5.550 | 5.550 | 5.350 | 5.430 | 19,994 | -0.11(-1.99%) |
May 08, 2023 | 5.540 | 5.680 | 5.511 | 5.540 | 9,117 | -0.04(-0.72%) |
May 05, 2023 | 5.730 | 5.730 | 5.510 | 5.580 | 2,941 | -0.16(-2.79%) |
May 04, 2023 | 5.720 | 5.940 | 5.500 | 5.740 | 4,188 | +0.08(+1.41%) |
May 03, 2023 | 5.930 | 5.930 | 5.530 | 5.660 | 11,883 | -0.15(-2.58%) |
May 02, 2023 | 5.530 | 5.815 | 5.530 | 5.810 | 11,897 | +0.34(+6.22%) |
May 01, 2023 | 5.590 | 5.590 | 5.423 | 5.470 | 5,293 | -0.07(-1.26%) |
Apr 28, 2023 | 5.372 | 5.592 | 5.372 | 5.540 | 3,918 | +0.04(+0.73%) |
Apr 27, 2023 | 5.675 | 5.675 | 5.380 | 5.500 | 6,375 | -0.14(-2.55%) |
Apr 26, 2023 | 5.600 | 5.720 | 5.560 | 5.644 | 9,607 | +0.04(+0.78%) |
Apr 25, 2023 | 5.700 | 5.900 | 5.600 | 5.600 | 10,096 | -0.16(-2.83%) |
Apr 24, 2023 | 5.720 | 5.900 | 5.720 | 5.763 | 7,917 | +0.05(+0.93%) |
Apr 21, 2023 | 5.638 | 5.710 | 5.543 | 5.710 | 9,129 | +0.05(+0.88%) |
Apr 20, 2023 | 5.940 | 5.940 | 5.660 | 5.660 | 3,318 | -0.14(-2.41%) |
Apr 19, 2023 | 5.820 | 5.840 | 5.800 | 5.800 | 4,133 | +0.02(+0.35%) |
Apr 18, 2023 | 5.850 | 6.019 | 5.590 | 5.780 | 7,875 | -0.14(-2.35%) |
Apr 17, 2023 | 5.550 | 6.300 | 5.500 | 5.919 | 47,042 | +0.24(+4.23%) |
Apr 14, 2023 | 5.700 | 5.800 | 5.600 | 5.679 | 7,486 | -0.02(-0.37%) |
Apr 13, 2023 | 5.839 | 5.858 | 5.700 | 5.700 | 7,697 | -0.05(-0.87%) |
Apr 12, 2023 | 6.040 | 6.040 | 5.750 | 5.750 | 18,545 | -0.10(-1.71%) |
Apr 11, 2023 | 6.080 | 6.080 | 5.850 | 5.850 | 8,158 | -0.21(-3.47%) |
Apr 10, 2023 | 5.800 | 6.100 | 5.770 | 6.060 | 17,038 | +0.29(+5.03%) |
Apr 06, 2023 | 5.910 | 5.910 | 5.770 | 5.770 | 3,999 | -0.19(-3.19%) |
Apr 05, 2023 | 5.940 | 5.990 | 5.740 | 5.960 | 8,696 | +0.01(+0.20%) |
Apr 04, 2023 | 5.920 | 5.971 | 5.770 | 5.948 | 4,201 | +0.11(+1.85%) |