Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 6.013 | 6.060 | 5.994 | 6.051 | 615,237 | +0.05(+0.78%) |
Jun 29, 2023 | 6.013 | 6.060 | 5.985 | 6.004 | 264,998 | -0.02(-0.31%) |
Jun 28, 2023 | 5.929 | 6.022 | 5.910 | 6.022 | 265,949 | +0.09(+1.57%) |
Jun 27, 2023 | 5.938 | 5.966 | 5.929 | 5.929 | 279,292 | +0.00(+0.00%) |
Jun 26, 2023 | 5.910 | 5.948 | 5.910 | 5.929 | 285,151 | -0.02(-0.31%) |
Jun 23, 2023 | 5.892 | 5.948 | 5.892 | 5.948 | 178,214 | +0.05(+0.79%) |
Jun 22, 2023 | 5.929 | 5.929 | 5.868 | 5.901 | 311,099 | -0.02(-0.32%) |
Jun 21, 2023 | 5.938 | 5.976 | 5.912 | 5.920 | 297,261 | -0.02(-0.31%) |
Jun 20, 2023 | 5.966 | 5.994 | 5.938 | 5.938 | 240,687 | -0.04(-0.62%) |
Jun 16, 2023 | 6.079 | 6.079 | 5.929 | 5.976 | 411,470 | -0.05(-0.78%) |
Jun 15, 2023 | 5.948 | 6.051 | 5.948 | 6.022 | 262,580 | +0.04(+0.62%) |
Jun 14, 2023 | 6.022 | 6.032 | 5.966 | 5.985 | 261,751 | -0.01(-0.25%) |
Jun 13, 2023 | 6.046 | 6.065 | 5.972 | 6.000 | 379,695 | -0.02(-0.31%) |
Jun 12, 2023 | 6.065 | 6.074 | 6.005 | 6.019 | 310,026 | -0.03(-0.46%) |
Jun 09, 2023 | 6.093 | 6.093 | 6.028 | 6.046 | 281,594 | +0.00(+0.00%) |
Jun 08, 2023 | 6.009 | 6.056 | 6.000 | 6.046 | 338,297 | +0.04(+0.62%) |
Jun 07, 2023 | 5.982 | 6.056 | 5.982 | 6.009 | 292,626 | +0.02(+0.31%) |
Jun 06, 2023 | 5.972 | 6.028 | 5.972 | 5.991 | 253,988 | -0.01(-0.15%) |
Jun 05, 2023 | 5.963 | 6.009 | 5.935 | 6.000 | 400,531 | +0.02(+0.31%) |
Jun 02, 2023 | 5.954 | 6.023 | 5.954 | 5.982 | 550,004 | +0.04(+0.62%) |
Jun 01, 2023 | 5.870 | 5.963 | 5.854 | 5.944 | 339,307 | +0.10(+1.75%) |
May 31, 2023 | 5.815 | 5.852 | 5.791 | 5.842 | 444,576 | +0.01(+0.16%) |
May 30, 2023 | 5.815 | 5.880 | 5.815 | 5.833 | 432,505 | +0.02(+0.32%) |
May 26, 2023 | 5.731 | 5.842 | 5.731 | 5.815 | 268,414 | +0.06(+0.97%) |
May 25, 2023 | 5.778 | 5.778 | 5.731 | 5.759 | 301,658 | +0.00(+0.00%) |
May 24, 2023 | 5.768 | 5.787 | 5.740 | 5.759 | 403,030 | +0.00(+0.00%) |
May 23, 2023 | 5.713 | 5.815 | 5.713 | 5.759 | 413,185 | +0.04(+0.65%) |
May 22, 2023 | 5.750 | 5.778 | 5.722 | 5.722 | 328,551 | +0.02(+0.33%) |
May 19, 2023 | 5.713 | 5.740 | 5.685 | 5.703 | 264,991 | +0.02(+0.33%) |
May 18, 2023 | 5.638 | 5.685 | 5.628 | 5.685 | 463,017 | +0.05(+0.82%) |
May 17, 2023 | 5.564 | 5.648 | 5.546 | 5.638 | 691,345 | +0.09(+1.67%) |
May 16, 2023 | 5.592 | 5.592 | 5.546 | 5.546 | 324,610 | -0.06(-1.16%) |
May 15, 2023 | 5.555 | 5.611 | 5.532 | 5.611 | 352,692 | +0.06(+1.17%) |
May 12, 2023 | 5.620 | 5.648 | 5.518 | 5.546 | 421,543 | -0.07(-1.25%) |
May 11, 2023 | 5.625 | 5.644 | 5.543 | 5.616 | 385,034 | +0.00(+0.00%) |
May 10, 2023 | 5.699 | 5.708 | 5.616 | 5.616 | 505,841 | -0.06(-1.13%) |
May 09, 2023 | 5.644 | 5.681 | 5.621 | 5.681 | 297,307 | +0.01(+0.16%) |
May 08, 2023 | 5.727 | 5.745 | 5.653 | 5.671 | 378,603 | -0.05(-0.81%) |
May 05, 2023 | 5.690 | 5.736 | 5.690 | 5.717 | 326,141 | +0.07(+1.30%) |
May 04, 2023 | 5.690 | 5.708 | 5.625 | 5.644 | 465,282 | -0.07(-1.29%) |
May 03, 2023 | 5.800 | 5.828 | 5.717 | 5.717 | 439,544 | -0.10(-1.74%) |
May 02, 2023 | 5.874 | 5.874 | 5.782 | 5.819 | 422,424 | -0.07(-1.25%) |
May 01, 2023 | 5.957 | 5.957 | 5.846 | 5.892 | 598,326 | -0.01(-0.16%) |
Apr 28, 2023 | 5.929 | 5.938 | 5.892 | 5.902 | 274,643 | +0.04(+0.63%) |
Apr 27, 2023 | 5.874 | 5.874 | 5.819 | 5.865 | 377,023 | +0.06(+0.95%) |
Apr 26, 2023 | 5.828 | 5.842 | 5.768 | 5.809 | 485,934 | -0.02(-0.32%) |
Apr 25, 2023 | 5.856 | 5.874 | 5.791 | 5.828 | 486,883 | -0.03(-0.47%) |
Apr 24, 2023 | 5.883 | 5.929 | 5.856 | 5.856 | 281,266 | +0.00(+0.00%) |
Apr 21, 2023 | 5.874 | 5.883 | 5.846 | 5.856 | 299,431 | -0.02(-0.31%) |
Apr 20, 2023 | 5.883 | 5.892 | 5.856 | 5.874 | 219,427 | +0.01(+0.16%) |
Apr 19, 2023 | 5.911 | 5.929 | 5.865 | 5.865 | 296,645 | -0.09(-1.55%) |
Apr 18, 2023 | 5.948 | 5.984 | 5.948 | 5.957 | 379,290 | +0.05(+0.78%) |
Apr 17, 2023 | 5.920 | 5.929 | 5.883 | 5.911 | 336,802 | +0.01(+0.16%) |
Apr 14, 2023 | 6.012 | 6.012 | 5.892 | 5.902 | 323,427 | -0.08(-1.38%) |
Apr 13, 2023 | 6.003 | 6.003 | 5.966 | 5.984 | 278,620 | +0.01(+0.22%) |
Apr 12, 2023 | 5.999 | 6.017 | 5.935 | 5.972 | 272,308 | +0.04(+0.62%) |
Apr 11, 2023 | 5.953 | 5.972 | 5.898 | 5.935 | 260,574 | +0.02(+0.31%) |
Apr 10, 2023 | 5.935 | 5.944 | 5.880 | 5.917 | 322,687 | -0.01(-0.15%) |
Apr 06, 2023 | 5.898 | 5.940 | 5.898 | 5.926 | 250,840 | +0.03(+0.47%) |
Apr 05, 2023 | 5.807 | 5.898 | 5.789 | 5.898 | 335,393 | +0.05(+0.78%) |
Apr 04, 2023 | 6.017 | 6.017 | 5.834 | 5.853 | 407,804 | -0.13(-2.14%) |