Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 6.179 | 6.179 | 6.093 | 6.103 | 1,434,299 | -0.02(-0.31%) |
Jun 29, 2023 | 6.112 | 6.146 | 6.069 | 6.122 | 884,120 | -0.01(-0.16%) |
Jun 28, 2023 | 6.055 | 6.131 | 6.016 | 6.131 | 901,836 | +0.07(+1.11%) |
Jun 27, 2023 | 5.959 | 6.074 | 5.935 | 6.064 | 912,699 | +0.11(+1.93%) |
Jun 26, 2023 | 5.786 | 6.007 | 5.767 | 5.949 | 1,144,200 | +0.10(+1.64%) |
Jun 23, 2023 | 5.949 | 5.949 | 5.825 | 5.853 | 2,247,319 | -0.11(-1.77%) |
Jun 22, 2023 | 6.035 | 6.050 | 5.930 | 5.959 | 1,409,632 | -0.10(-1.58%) |
Jun 21, 2023 | 5.980 | 6.078 | 5.914 | 6.055 | 1,047,395 | +0.06(+0.93%) |
Jun 20, 2023 | 6.027 | 6.050 | 5.975 | 5.999 | 1,215,601 | -0.05(-0.77%) |
Jun 16, 2023 | 6.195 | 6.195 | 6.008 | 6.045 | 2,439,965 | -0.08(-1.37%) |
Jun 15, 2023 | 5.886 | 6.148 | 5.858 | 6.129 | 1,883,884 | +0.07(+1.08%) |
Jun 14, 2023 | 6.157 | 6.288 | 6.017 | 6.064 | 1,173,608 | -0.05(-0.76%) |
Jun 13, 2023 | 6.139 | 6.185 | 6.083 | 6.111 | 1,493,732 | +0.03(+0.46%) |
Jun 12, 2023 | 5.980 | 6.092 | 5.947 | 6.083 | 1,457,588 | +0.13(+2.20%) |
Jun 09, 2023 | 5.971 | 5.980 | 5.919 | 5.952 | 681,824 | -0.03(-0.47%) |
Jun 08, 2023 | 5.971 | 6.022 | 5.868 | 5.980 | 1,176,982 | -0.03(-0.47%) |
Jun 07, 2023 | 5.999 | 6.087 | 5.980 | 6.008 | 1,255,232 | +0.05(+0.78%) |
Jun 06, 2023 | 5.784 | 5.989 | 5.774 | 5.961 | 753,699 | +0.14(+2.41%) |
Jun 05, 2023 | 5.858 | 5.896 | 5.756 | 5.821 | 833,238 | -0.07(-1.27%) |
Jun 02, 2023 | 5.765 | 5.924 | 5.709 | 5.896 | 1,315,032 | +0.20(+3.44%) |
Jun 01, 2023 | 5.531 | 5.700 | 5.503 | 5.700 | 1,056,603 | +0.17(+3.04%) |
May 31, 2023 | 5.550 | 5.606 | 5.489 | 5.531 | 985,334 | -0.07(-1.17%) |
May 30, 2023 | 5.513 | 5.639 | 5.513 | 5.597 | 1,320,502 | +0.09(+1.70%) |
May 26, 2023 | 5.326 | 5.531 | 5.256 | 5.503 | 1,109,436 | +0.18(+3.33%) |
May 25, 2023 | 5.522 | 5.522 | 5.167 | 5.326 | 1,498,951 | -0.18(-3.23%) |
May 24, 2023 | 5.634 | 5.653 | 5.443 | 5.503 | 928,584 | -0.13(-2.32%) |
May 23, 2023 | 5.569 | 5.756 | 5.559 | 5.634 | 1,273,105 | +0.08(+1.52%) |
May 22, 2023 | 5.466 | 5.606 | 5.429 | 5.550 | 1,073,172 | +0.11(+2.06%) |
May 19, 2023 | 5.419 | 5.471 | 5.345 | 5.438 | 1,928,731 | +0.01(+0.17%) |
May 18, 2023 | 5.354 | 5.447 | 5.298 | 5.429 | 1,409,379 | +0.07(+1.40%) |
May 17, 2023 | 5.260 | 5.377 | 5.228 | 5.354 | 806,917 | +0.13(+2.50%) |
May 16, 2023 | 5.316 | 5.330 | 5.223 | 5.223 | 704,509 | -0.10(-1.93%) |
May 15, 2023 | 5.288 | 5.377 | 5.288 | 5.326 | 962,335 | +0.05(+0.88%) |
May 12, 2023 | 5.335 | 5.377 | 5.242 | 5.279 | 1,043,293 | -0.06(-1.05%) |
May 11, 2023 | 5.307 | 5.335 | 5.260 | 5.335 | 1,252,620 | -0.05(-0.87%) |
May 10, 2023 | 5.475 | 5.503 | 5.330 | 5.382 | 2,029,896 | +0.01(+0.17%) |
May 09, 2023 | 5.419 | 5.415 | 5.279 | 5.373 | 1,025,231 | -0.05(-0.86%) |
May 08, 2023 | 5.410 | 5.429 | 5.321 | 5.419 | 1,149,079 | +0.11(+2.11%) |
May 05, 2023 | 5.307 | 5.401 | 5.186 | 5.307 | 1,406,360 | +0.12(+2.34%) |
May 04, 2023 | 5.260 | 5.307 | 5.111 | 5.186 | 1,584,528 | -0.14(-2.63%) |
May 03, 2023 | 5.363 | 5.489 | 5.326 | 5.326 | 1,638,045 | -0.07(-1.21%) |
May 02, 2023 | 5.681 | 5.681 | 5.288 | 5.391 | 2,473,730 | -0.23(-4.15%) |
May 01, 2023 | 5.849 | 5.942 | 5.569 | 5.625 | 2,080,100 | -0.24(-4.14%) |
Apr 28, 2023 | 6.027 | 6.083 | 5.770 | 5.868 | 2,466,797 | -0.32(-5.14%) |
Apr 27, 2023 | 6.027 | 6.204 | 6.027 | 6.185 | 925,433 | +0.21(+3.60%) |
Apr 26, 2023 | 6.073 | 6.143 | 5.905 | 5.971 | 1,551,094 | -0.11(-1.84%) |
Apr 25, 2023 | 6.213 | 6.237 | 6.064 | 6.083 | 857,438 | -0.18(-2.84%) |
Apr 24, 2023 | 6.307 | 6.326 | 6.125 | 6.260 | 1,321,226 | -0.07(-1.18%) |
Apr 21, 2023 | 6.363 | 6.382 | 6.251 | 6.335 | 1,024,691 | -0.01(-0.15%) |
Apr 20, 2023 | 6.288 | 6.354 | 6.270 | 6.344 | 694,437 | -0.03(-0.44%) |
Apr 19, 2023 | 6.204 | 6.410 | 6.199 | 6.372 | 750,138 | +0.11(+1.79%) |
Apr 18, 2023 | 6.298 | 6.340 | 6.225 | 6.260 | 836,796 | -0.06(-0.89%) |
Apr 17, 2023 | 6.148 | 6.372 | 6.101 | 6.316 | 1,165,491 | +0.16(+2.58%) |
Apr 14, 2023 | 6.232 | 6.265 | 6.073 | 6.157 | 824,848 | -0.07(-1.20%) |
Apr 13, 2023 | 6.167 | 6.246 | 6.111 | 6.232 | 715,966 | +0.06(+0.91%) |
Apr 12, 2023 | 6.251 | 6.251 | 6.139 | 6.176 | 756,569 | +0.01(+0.15%) |
Apr 11, 2023 | 6.176 | 6.251 | 6.139 | 6.167 | 965,160 | +0.00(+0.00%) |
Apr 10, 2023 | 6.232 | 6.260 | 5.966 | 6.167 | 1,196,640 | -0.06(-0.90%) |
Apr 06, 2023 | 6.288 | 6.302 | 6.176 | 6.223 | 1,180,288 | +0.00(+0.00%) |
Apr 05, 2023 | 6.157 | 6.270 | 6.111 | 6.223 | 596,417 | +0.00(+0.00%) |
Apr 04, 2023 | 6.288 | 6.302 | 6.157 | 6.223 | 623,402 | -0.04(-0.60%) |