Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 6.884 | 6.976 | 6.826 | 6.884 | 508,040 | +0.03(+0.43%) |
Jun 29, 2023 | 6.777 | 6.903 | 6.757 | 6.855 | 271,523 | +0.07(+1.00%) |
Jun 28, 2023 | 6.728 | 6.787 | 6.602 | 6.787 | 382,469 | +0.04(+0.58%) |
Jun 27, 2023 | 6.582 | 6.796 | 6.553 | 6.748 | 599,544 | +0.17(+2.51%) |
Jun 26, 2023 | 6.582 | 6.830 | 6.505 | 6.582 | 1,017,023 | +0.11(+1.65%) |
Jun 23, 2023 | 6.903 | 6.991 | 6.252 | 6.475 | 5,137,095 | -0.45(-6.46%) |
Jun 22, 2023 | 6.913 | 6.966 | 6.826 | 6.923 | 511,824 | -0.01(-0.14%) |
Jun 21, 2023 | 6.913 | 7.059 | 6.908 | 6.932 | 409,748 | -0.02(-0.28%) |
Jun 20, 2023 | 7.039 | 7.107 | 6.869 | 6.952 | 538,481 | -0.12(-1.65%) |
Jun 16, 2023 | 7.351 | 7.364 | 6.942 | 7.069 | 1,229,109 | -0.28(-3.84%) |
Jun 15, 2023 | 7.253 | 7.394 | 7.239 | 7.351 | 442,401 | +0.04(+0.53%) |
Jun 14, 2023 | 7.516 | 7.521 | 7.263 | 7.312 | 383,464 | -0.23(-3.09%) |
Jun 13, 2023 | 7.701 | 7.759 | 7.530 | 7.545 | 653,054 | -0.14(-1.77%) |
Jun 12, 2023 | 7.633 | 7.778 | 7.579 | 7.681 | 488,560 | +0.05(+0.64%) |
Jun 09, 2023 | 7.671 | 7.793 | 7.598 | 7.633 | 406,802 | -0.04(-0.51%) |
Jun 08, 2023 | 7.652 | 7.885 | 7.487 | 7.671 | 416,656 | +0.06(+0.77%) |
Jun 07, 2023 | 7.681 | 7.730 | 7.443 | 7.613 | 560,637 | -0.02(-0.25%) |
Jun 06, 2023 | 7.214 | 8.235 | 7.137 | 7.633 | 5,212,558 | +0.42(+5.80%) |
Jun 05, 2023 | 7.146 | 7.360 | 7.146 | 7.214 | 407,342 | +0.02(+0.27%) |
Jun 02, 2023 | 7.282 | 7.282 | 7.112 | 7.195 | 326,549 | +0.03(+0.41%) |
Jun 01, 2023 | 6.952 | 7.276 | 6.889 | 7.166 | 616,379 | +0.28(+4.10%) |
May 31, 2023 | 6.816 | 6.913 | 6.806 | 6.884 | 289,623 | +0.09(+1.29%) |
May 30, 2023 | 7.010 | 7.030 | 6.728 | 6.796 | 322,166 | -0.18(-2.51%) |
May 26, 2023 | 6.913 | 7.020 | 6.913 | 6.971 | 254,552 | +0.06(+0.84%) |
May 25, 2023 | 6.903 | 6.962 | 6.777 | 6.913 | 332,660 | +0.01(+0.14%) |
May 24, 2023 | 6.835 | 6.923 | 6.757 | 6.903 | 263,536 | -0.04(-0.56%) |
May 23, 2023 | 6.942 | 7.127 | 6.913 | 6.942 | 305,098 | -0.01(-0.14%) |
May 22, 2023 | 6.913 | 7.010 | 6.826 | 6.952 | 271,827 | +0.04(+0.56%) |
May 19, 2023 | 6.894 | 6.986 | 6.872 | 6.913 | 234,921 | +0.05(+0.71%) |
May 18, 2023 | 6.952 | 7.015 | 6.835 | 6.864 | 314,072 | -0.10(-1.40%) |
May 17, 2023 | 6.894 | 7.054 | 6.811 | 6.962 | 285,208 | +0.10(+1.42%) |
May 16, 2023 | 6.884 | 6.913 | 6.675 | 6.864 | 388,395 | -0.06(-0.84%) |
May 15, 2023 | 6.670 | 7.025 | 6.670 | 6.923 | 486,615 | +0.23(+3.41%) |
May 12, 2023 | 6.544 | 6.754 | 6.544 | 6.694 | 426,170 | +0.17(+2.61%) |
May 11, 2023 | 6.787 | 6.864 | 6.281 | 6.524 | 861,050 | -0.26(-3.87%) |
May 10, 2023 | 6.942 | 7.137 | 6.709 | 6.787 | 411,574 | -0.20(-2.92%) |
May 09, 2023 | 6.816 | 7.078 | 6.719 | 6.991 | 681,693 | +0.17(+2.42%) |
May 08, 2023 | 6.942 | 6.972 | 6.631 | 6.826 | 511,220 | -0.08(-1.13%) |
May 05, 2023 | 6.748 | 6.932 | 6.718 | 6.903 | 343,505 | +0.21(+3.20%) |
May 04, 2023 | 6.631 | 6.733 | 6.524 | 6.689 | 330,072 | -0.01(-0.15%) |
May 03, 2023 | 6.767 | 6.806 | 6.616 | 6.699 | 379,499 | -0.09(-1.29%) |
May 02, 2023 | 6.582 | 6.826 | 6.548 | 6.787 | 641,278 | +0.20(+3.10%) |
May 01, 2023 | 6.388 | 6.777 | 6.378 | 6.582 | 503,658 | +0.18(+2.73%) |
Apr 28, 2023 | 6.592 | 6.621 | 6.378 | 6.407 | 450,447 | -0.12(-1.79%) |
Apr 27, 2023 | 6.660 | 6.696 | 6.466 | 6.524 | 406,553 | -0.03(-0.45%) |
Apr 26, 2023 | 6.777 | 6.777 | 6.544 | 6.553 | 390,483 | -0.17(-2.46%) |
Apr 25, 2023 | 6.932 | 6.962 | 6.704 | 6.719 | 688,686 | -0.30(-4.29%) |
Apr 24, 2023 | 7.117 | 7.205 | 6.932 | 7.020 | 512,377 | -0.13(-1.77%) |
Apr 21, 2023 | 7.399 | 7.399 | 6.981 | 7.146 | 756,349 | -0.24(-3.29%) |
Apr 20, 2023 | 7.506 | 7.509 | 7.341 | 7.389 | 305,051 | -0.18(-2.31%) |
Apr 19, 2023 | 7.808 | 7.808 | 7.555 | 7.564 | 387,574 | -0.33(-4.19%) |
Apr 18, 2023 | 8.158 | 8.187 | 7.866 | 7.895 | 347,404 | -0.23(-2.87%) |
Apr 17, 2023 | 8.313 | 8.362 | 7.983 | 8.128 | 399,731 | -0.17(-1.99%) |
Apr 14, 2023 | 8.255 | 8.325 | 8.177 | 8.294 | 300,551 | +0.00(+0.00%) |
Apr 13, 2023 | 8.167 | 8.333 | 8.148 | 8.294 | 273,870 | +0.14(+1.67%) |
Apr 12, 2023 | 8.294 | 8.302 | 8.128 | 8.158 | 210,057 | -0.07(-0.83%) |
Apr 11, 2023 | 8.226 | 8.381 | 8.216 | 8.226 | 336,848 | -0.03(-0.35%) |
Apr 10, 2023 | 8.090 | 8.289 | 8.032 | 8.255 | 264,962 | +0.14(+1.67%) |
Apr 06, 2023 | 7.945 | 8.197 | 7.857 | 8.119 | 290,410 | +0.13(+1.58%) |
Apr 05, 2023 | 8.216 | 8.226 | 7.896 | 7.993 | 348,655 | -0.26(-3.17%) |
Apr 04, 2023 | 8.478 | 8.565 | 8.216 | 8.255 | 568,926 | -0.21(-2.52%) |