Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 7.200 | 7.260 | 7.155 | 7.160 | 892,595 | -0.04(-0.56%) |
Jun 29, 2023 | 7.210 | 7.235 | 7.150 | 7.200 | 1,458,353 | -0.03(-0.41%) |
Jun 28, 2023 | 7.330 | 7.330 | 7.175 | 7.230 | 1,540,001 | -0.02(-0.28%) |
Jun 27, 2023 | 7.250 | 7.300 | 7.200 | 7.250 | 1,409,408 | +0.03(+0.42%) |
Jun 26, 2023 | 7.210 | 7.270 | 7.200 | 7.220 | 733,156 | -0.01(-0.14%) |
Jun 23, 2023 | 7.170 | 7.305 | 7.149 | 7.230 | 827,873 | -0.02(-0.28%) |
Jun 22, 2023 | 7.170 | 7.280 | 7.152 | 7.250 | 671,334 | +0.06(+0.83%) |
Jun 21, 2023 | 7.190 | 7.260 | 7.170 | 7.190 | 1,071,241 | -0.02(-0.28%) |
Jun 20, 2023 | 7.250 | 7.315 | 7.180 | 7.210 | 1,543,814 | -0.08(-1.10%) |
Jun 16, 2023 | 7.370 | 7.445 | 7.130 | 7.290 | 8,677,066 | -0.08(-1.02%) |
Jun 15, 2023 | 7.400 | 7.440 | 7.340 | 7.365 | 2,115,169 | -0.00(-0.07%) |
Jun 14, 2023 | 7.250 | 7.420 | 7.245 | 7.370 | 2,281,474 | +0.12(+1.66%) |
Jun 13, 2023 | 7.290 | 7.360 | 7.245 | 7.250 | 1,921,377 | +0.04(+0.55%) |
Jun 12, 2023 | 7.180 | 7.320 | 7.170 | 7.210 | 2,802,704 | +0.10(+1.41%) |
Jun 09, 2023 | 7.250 | 7.380 | 7.110 | 7.110 | 9,187,787 | -0.13(-1.80%) |
Jun 08, 2023 | 7.010 | 7.300 | 7.000 | 7.240 | 4,209,254 | +0.30(+4.32%) |
Jun 07, 2023 | 7.280 | 7.300 | 6.885 | 6.940 | 9,023,156 | +0.66(+10.51%) |
Jun 06, 2023 | 6.030 | 6.370 | 5.860 | 6.280 | 1,243,453 | +0.25(+4.15%) |
Jun 05, 2023 | 6.080 | 6.610 | 5.960 | 6.030 | 2,072,675 | +0.00(+0.00%) |
Jun 02, 2023 | 6.010 | 6.220 | 5.870 | 6.030 | 1,519,056 | +0.05(+0.84%) |
Jun 01, 2023 | 5.990 | 6.125 | 5.670 | 5.980 | 2,033,084 | +0.28(+4.91%) |
May 31, 2023 | 5.360 | 5.750 | 5.130 | 5.700 | 3,591,439 | +0.67(+13.32%) |
May 30, 2023 | 5.090 | 5.120 | 4.980 | 5.030 | 1,068,376 | +0.01(+0.20%) |
May 26, 2023 | 5.000 | 5.150 | 4.910 | 5.020 | 832,345 | +0.08(+1.62%) |
May 25, 2023 | 5.030 | 5.100 | 4.860 | 4.940 | 926,068 | -0.01(-0.20%) |
May 24, 2023 | 5.110 | 5.170 | 4.910 | 4.950 | 1,134,153 | -0.17(-3.32%) |
May 23, 2023 | 5.120 | 5.310 | 5.010 | 5.120 | 1,390,830 | -0.17(-3.12%) |
May 22, 2023 | 5.360 | 5.470 | 5.110 | 5.285 | 1,538,501 | -0.02(-0.47%) |
May 19, 2023 | 5.810 | 5.811 | 5.115 | 5.310 | 1,970,652 | -0.53(-9.08%) |
May 18, 2023 | 6.010 | 6.100 | 5.800 | 5.840 | 1,345,324 | -0.20(-3.31%) |
May 17, 2023 | 6.100 | 6.110 | 5.850 | 6.040 | 750,303 | -0.16(-2.58%) |
May 16, 2023 | 6.180 | 6.300 | 6.180 | 6.200 | 701,187 | -0.11(-1.74%) |
May 15, 2023 | 6.180 | 6.355 | 6.060 | 6.310 | 1,183,230 | +0.27(+4.47%) |
May 12, 2023 | 5.930 | 6.060 | 5.875 | 6.040 | 1,458,798 | +0.16(+2.72%) |
May 11, 2023 | 5.730 | 6.030 | 5.720 | 5.880 | 1,926,995 | +0.10(+1.73%) |
May 10, 2023 | 6.000 | 6.060 | 5.750 | 5.780 | 2,315,780 | -0.24(-3.99%) |
May 09, 2023 | 6.000 | 6.125 | 5.910 | 6.020 | 631,686 | -0.15(-2.43%) |
May 08, 2023 | 6.130 | 6.230 | 5.880 | 6.170 | 960,290 | +0.09(+1.48%) |
May 05, 2023 | 6.100 | 6.140 | 5.895 | 6.080 | 572,986 | -0.01(-0.16%) |
May 04, 2023 | 5.860 | 6.225 | 5.860 | 6.090 | 1,209,593 | +0.29(+5.00%) |
May 03, 2023 | 5.980 | 5.980 | 5.755 | 5.800 | 1,251,047 | -0.21(-3.49%) |
May 02, 2023 | 6.210 | 6.210 | 5.885 | 6.010 | 864,077 | -0.23(-3.69%) |
May 01, 2023 | 6.280 | 6.390 | 6.195 | 6.240 | 1,271,431 | -0.07(-1.11%) |
Apr 28, 2023 | 6.170 | 6.390 | 6.150 | 6.310 | 416,558 | +0.09(+1.45%) |
Apr 27, 2023 | 6.060 | 6.240 | 5.925 | 6.220 | 485,844 | +0.16(+2.64%) |
Apr 26, 2023 | 6.140 | 6.165 | 6.025 | 6.060 | 736,813 | +0.02(+0.33%) |
Apr 25, 2023 | 6.010 | 6.110 | 5.940 | 6.040 | 606,326 | -0.05(-0.82%) |
Apr 24, 2023 | 6.400 | 6.400 | 6.040 | 6.090 | 1,630,509 | -0.34(-5.29%) |
Apr 21, 2023 | 6.570 | 6.680 | 6.380 | 6.430 | 1,067,763 | -0.21(-3.16%) |
Apr 20, 2023 | 6.600 | 6.775 | 6.590 | 6.640 | 477,731 | -0.01(-0.15%) |
Apr 19, 2023 | 6.540 | 6.670 | 6.510 | 6.650 | 997,687 | -0.01(-0.15%) |
Apr 18, 2023 | 6.700 | 6.700 | 6.580 | 6.660 | 945,128 | -0.04(-0.60%) |
Apr 17, 2023 | 6.700 | 6.700 | 6.605 | 6.700 | 509,399 | +0.05(+0.75%) |
Apr 14, 2023 | 6.650 | 6.765 | 6.605 | 6.650 | 600,136 | -0.01(-0.15%) |
Apr 13, 2023 | 6.560 | 6.690 | 6.560 | 6.660 | 626,615 | +0.23(+3.58%) |
Apr 12, 2023 | 6.800 | 6.800 | 6.310 | 6.430 | 871,356 | -0.34(-5.02%) |
Apr 11, 2023 | 6.630 | 6.865 | 6.630 | 6.770 | 597,334 | +0.18(+2.73%) |
Apr 10, 2023 | 6.570 | 6.760 | 6.500 | 6.590 | 629,047 | -0.04(-0.60%) |
Apr 06, 2023 | 6.310 | 6.660 | 6.255 | 6.630 | 1,428,255 | +0.28(+4.41%) |
Apr 05, 2023 | 6.370 | 6.400 | 6.155 | 6.350 | 866,967 | -0.08(-1.24%) |
Apr 04, 2023 | 6.660 | 6.720 | 6.400 | 6.430 | 961,333 | -0.28(-4.17%) |