Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 5.816 | 5.861 | 5.798 | 5.852 | 636,101 | +0.05(+0.78%) |
Jun 29, 2023 | 5.816 | 5.861 | 5.789 | 5.807 | 273,985 | -0.02(-0.31%) |
Jun 28, 2023 | 5.735 | 5.825 | 5.717 | 5.825 | 274,968 | +0.09(+1.57%) |
Jun 27, 2023 | 5.744 | 5.771 | 5.735 | 5.735 | 288,763 | +0.00(+0.00%) |
Jun 26, 2023 | 5.717 | 5.753 | 5.717 | 5.735 | 294,821 | -0.02(-0.31%) |
Jun 23, 2023 | 5.699 | 5.753 | 5.699 | 5.753 | 184,258 | +0.05(+0.79%) |
Jun 22, 2023 | 5.735 | 5.735 | 5.676 | 5.708 | 321,649 | -0.02(-0.32%) |
Jun 21, 2023 | 5.744 | 5.780 | 5.718 | 5.726 | 307,341 | -0.02(-0.31%) |
Jun 20, 2023 | 5.771 | 5.798 | 5.744 | 5.744 | 248,849 | -0.04(-0.62%) |
Jun 16, 2023 | 5.879 | 5.879 | 5.735 | 5.780 | 425,424 | -0.05(-0.78%) |
Jun 15, 2023 | 5.753 | 5.852 | 5.753 | 5.825 | 271,485 | +0.04(+0.62%) |
Jun 14, 2023 | 5.825 | 5.834 | 5.771 | 5.789 | 270,628 | -0.01(-0.25%) |
Jun 13, 2023 | 5.848 | 5.866 | 5.776 | 5.803 | 392,572 | -0.02(-0.31%) |
Jun 12, 2023 | 5.866 | 5.875 | 5.808 | 5.821 | 320,540 | -0.03(-0.46%) |
Jun 09, 2023 | 5.893 | 5.893 | 5.830 | 5.848 | 291,144 | +0.00(+0.00%) |
Jun 08, 2023 | 5.812 | 5.857 | 5.803 | 5.848 | 349,769 | +0.04(+0.62%) |
Jun 07, 2023 | 5.785 | 5.857 | 5.785 | 5.812 | 302,549 | +0.02(+0.31%) |
Jun 06, 2023 | 5.776 | 5.830 | 5.776 | 5.794 | 262,602 | -0.01(-0.15%) |
Jun 05, 2023 | 5.767 | 5.812 | 5.740 | 5.803 | 414,114 | +0.02(+0.31%) |
Jun 02, 2023 | 5.758 | 5.826 | 5.758 | 5.785 | 568,656 | +0.04(+0.62%) |
Jun 01, 2023 | 5.678 | 5.767 | 5.662 | 5.749 | 350,814 | +0.10(+1.75%) |
May 31, 2023 | 5.624 | 5.660 | 5.601 | 5.651 | 459,652 | +0.01(+0.16%) |
May 30, 2023 | 5.624 | 5.687 | 5.624 | 5.642 | 447,172 | +0.02(+0.32%) |
May 26, 2023 | 5.543 | 5.651 | 5.543 | 5.624 | 277,517 | +0.05(+0.97%) |
May 25, 2023 | 5.588 | 5.588 | 5.543 | 5.570 | 311,887 | +0.00(+0.00%) |
May 24, 2023 | 5.579 | 5.597 | 5.552 | 5.570 | 416,698 | +0.00(+0.00%) |
May 23, 2023 | 5.525 | 5.624 | 5.525 | 5.570 | 427,197 | +0.04(+0.65%) |
May 22, 2023 | 5.561 | 5.588 | 5.534 | 5.534 | 339,693 | +0.02(+0.33%) |
May 19, 2023 | 5.525 | 5.552 | 5.498 | 5.516 | 273,977 | +0.02(+0.33%) |
May 18, 2023 | 5.453 | 5.498 | 5.444 | 5.498 | 478,719 | +0.04(+0.82%) |
May 17, 2023 | 5.382 | 5.462 | 5.364 | 5.453 | 714,790 | +0.09(+1.67%) |
May 16, 2023 | 5.409 | 5.409 | 5.364 | 5.364 | 335,618 | -0.06(-1.16%) |
May 15, 2023 | 5.373 | 5.427 | 5.351 | 5.427 | 364,653 | +0.06(+1.17%) |
May 12, 2023 | 5.436 | 5.462 | 5.337 | 5.364 | 435,838 | -0.07(-1.25%) |
May 11, 2023 | 5.441 | 5.459 | 5.361 | 5.432 | 398,091 | +0.00(+0.00%) |
May 10, 2023 | 5.512 | 5.521 | 5.432 | 5.432 | 522,995 | -0.06(-1.13%) |
May 09, 2023 | 5.459 | 5.494 | 5.436 | 5.494 | 307,390 | +0.01(+0.16%) |
May 08, 2023 | 5.539 | 5.557 | 5.468 | 5.485 | 391,442 | -0.04(-0.81%) |
May 05, 2023 | 5.503 | 5.548 | 5.503 | 5.530 | 337,202 | +0.07(+1.31%) |
May 04, 2023 | 5.503 | 5.521 | 5.441 | 5.459 | 481,061 | -0.07(-1.29%) |
May 03, 2023 | 5.610 | 5.637 | 5.530 | 5.530 | 454,450 | -0.10(-1.74%) |
May 02, 2023 | 5.681 | 5.681 | 5.592 | 5.628 | 436,750 | -0.07(-1.25%) |
May 01, 2023 | 5.761 | 5.761 | 5.655 | 5.699 | 618,616 | -0.01(-0.16%) |
Apr 28, 2023 | 5.735 | 5.744 | 5.699 | 5.708 | 283,956 | +0.04(+0.63%) |
Apr 27, 2023 | 5.681 | 5.681 | 5.628 | 5.672 | 389,809 | +0.05(+0.95%) |
Apr 26, 2023 | 5.637 | 5.650 | 5.579 | 5.619 | 502,413 | -0.02(-0.32%) |
Apr 25, 2023 | 5.663 | 5.681 | 5.601 | 5.637 | 503,394 | -0.03(-0.47%) |
Apr 24, 2023 | 5.690 | 5.735 | 5.663 | 5.663 | 290,804 | +0.00(+0.00%) |
Apr 21, 2023 | 5.681 | 5.690 | 5.655 | 5.663 | 309,585 | -0.02(-0.31%) |
Apr 20, 2023 | 5.690 | 5.699 | 5.663 | 5.681 | 226,868 | +0.01(+0.16%) |
Apr 19, 2023 | 5.717 | 5.735 | 5.672 | 5.672 | 306,705 | -0.09(-1.55%) |
Apr 18, 2023 | 5.753 | 5.788 | 5.753 | 5.761 | 392,153 | +0.04(+0.78%) |
Apr 17, 2023 | 5.726 | 5.735 | 5.690 | 5.717 | 348,224 | +0.01(+0.16%) |
Apr 14, 2023 | 5.815 | 5.815 | 5.699 | 5.708 | 334,395 | -0.08(-1.38%) |
Apr 13, 2023 | 5.806 | 5.806 | 5.770 | 5.788 | 288,069 | +0.01(+0.22%) |
Apr 12, 2023 | 5.802 | 5.820 | 5.740 | 5.776 | 281,542 | +0.04(+0.62%) |
Apr 11, 2023 | 5.758 | 5.776 | 5.705 | 5.740 | 269,411 | +0.02(+0.31%) |
Apr 10, 2023 | 5.740 | 5.749 | 5.687 | 5.723 | 333,630 | -0.01(-0.15%) |
Apr 06, 2023 | 5.705 | 5.745 | 5.705 | 5.731 | 259,346 | +0.03(+0.47%) |
Apr 05, 2023 | 5.616 | 5.705 | 5.599 | 5.705 | 346,767 | +0.04(+0.78%) |
Apr 04, 2023 | 5.820 | 5.820 | 5.643 | 5.661 | 421,633 | -0.12(-2.14%) |