Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.070 | 8.095 | 7.720 | 7.740 | 200,597 | -0.27(-3.37%) |
Jun 29, 2023 | 8.200 | 8.500 | 7.860 | 8.010 | 250,351 | -0.20(-2.44%) |
Jun 28, 2023 | 7.470 | 8.670 | 7.470 | 8.210 | 720,882 | +1.17(+16.62%) |
Jun 27, 2023 | 7.040 | 7.210 | 6.910 | 7.040 | 331,186 | +0.08(+1.15%) |
Jun 26, 2023 | 7.000 | 7.220 | 6.810 | 6.960 | 386,080 | -0.03(-0.43%) |
Jun 23, 2023 | 6.500 | 7.320 | 6.310 | 6.990 | 3,046,118 | +0.31(+4.64%) |
Jun 22, 2023 | 6.420 | 6.770 | 6.270 | 6.680 | 455,346 | +0.25(+3.89%) |
Jun 21, 2023 | 6.420 | 6.520 | 6.270 | 6.430 | 412,172 | +0.01(+0.16%) |
Jun 20, 2023 | 6.480 | 6.710 | 6.250 | 6.420 | 339,946 | -0.26(-3.89%) |
Jun 16, 2023 | 6.880 | 6.940 | 6.340 | 6.680 | 492,140 | -0.02(-0.30%) |
Jun 15, 2023 | 6.080 | 6.820 | 5.950 | 6.700 | 651,406 | +0.61(+10.02%) |
Jun 14, 2023 | 6.150 | 6.510 | 6.090 | 6.090 | 387,412 | -0.07(-1.14%) |
Jun 13, 2023 | 6.060 | 6.770 | 5.601 | 6.160 | 1,111,013 | +0.89(+16.89%) |
Jun 12, 2023 | 4.920 | 5.480 | 4.780 | 5.270 | 471,705 | +0.47(+9.79%) |
Jun 09, 2023 | 5.340 | 5.360 | 4.775 | 4.800 | 270,133 | -0.52(-9.77%) |
Jun 08, 2023 | 6.020 | 6.020 | 5.270 | 5.320 | 274,826 | -0.70(-11.63%) |
Jun 07, 2023 | 5.850 | 6.100 | 5.780 | 6.020 | 239,177 | +0.25(+4.33%) |
Jun 06, 2023 | 5.290 | 5.940 | 5.160 | 5.770 | 218,568 | +0.53(+10.11%) |
Jun 05, 2023 | 5.570 | 5.599 | 5.210 | 5.240 | 116,155 | -0.37(-6.60%) |
Jun 02, 2023 | 5.260 | 5.710 | 5.091 | 5.610 | 170,875 | +0.48(+9.36%) |
Jun 01, 2023 | 5.490 | 5.490 | 5.062 | 5.130 | 120,807 | -0.38(-6.90%) |
May 31, 2023 | 5.940 | 5.940 | 5.460 | 5.510 | 132,011 | -0.45(-7.55%) |
May 30, 2023 | 6.410 | 6.500 | 5.900 | 5.960 | 120,151 | -0.41(-6.44%) |
May 26, 2023 | 6.108 | 6.400 | 6.108 | 6.370 | 116,174 | +0.26(+4.26%) |
May 25, 2023 | 6.180 | 6.300 | 5.880 | 6.110 | 134,353 | -0.11(-1.77%) |
May 24, 2023 | 6.440 | 6.460 | 6.210 | 6.220 | 207,848 | -0.36(-5.47%) |
May 23, 2023 | 6.380 | 6.680 | 6.365 | 6.580 | 192,662 | +0.20(+3.13%) |
May 22, 2023 | 6.150 | 6.460 | 6.000 | 6.380 | 193,277 | +0.22(+3.57%) |
May 19, 2023 | 6.620 | 6.620 | 6.040 | 6.160 | 249,582 | -0.39(-5.95%) |
May 18, 2023 | 6.300 | 6.585 | 6.010 | 6.550 | 226,923 | +0.23(+3.64%) |
May 17, 2023 | 5.580 | 6.330 | 5.520 | 6.320 | 287,702 | +0.82(+14.91%) |
May 16, 2023 | 5.510 | 5.660 | 5.455 | 5.500 | 195,599 | -0.04(-0.72%) |
May 15, 2023 | 5.530 | 5.600 | 5.480 | 5.540 | 155,791 | +0.02(+0.36%) |
May 12, 2023 | 5.550 | 5.650 | 5.465 | 5.520 | 184,549 | -0.02(-0.36%) |
May 11, 2023 | 5.130 | 5.590 | 4.860 | 5.540 | 304,880 | +0.38(+7.36%) |
May 10, 2023 | 4.870 | 5.170 | 4.760 | 5.160 | 213,929 | +0.39(+8.18%) |
May 09, 2023 | 4.660 | 4.810 | 4.560 | 4.770 | 155,874 | +0.06(+1.27%) |
May 08, 2023 | 4.750 | 4.800 | 4.480 | 4.710 | 252,362 | +0.02(+0.43%) |
May 05, 2023 | 4.750 | 4.990 | 4.680 | 4.690 | 261,413 | +0.04(+0.86%) |
May 04, 2023 | 4.470 | 4.800 | 4.470 | 4.650 | 238,887 | +0.15(+3.33%) |
May 03, 2023 | 4.640 | 4.640 | 4.260 | 4.500 | 1,363,673 | -0.06(-1.32%) |
May 02, 2023 | 4.670 | 4.747 | 4.370 | 4.560 | 249,481 | -0.14(-2.88%) |
May 01, 2023 | 4.890 | 4.945 | 4.655 | 4.695 | 284,717 | -0.17(-3.59%) |
Apr 28, 2023 | 4.590 | 4.960 | 4.578 | 4.870 | 219,387 | +0.28(+6.10%) |
Apr 27, 2023 | 4.640 | 4.710 | 4.500 | 4.590 | 218,775 | +0.01(+0.22%) |
Apr 26, 2023 | 4.360 | 4.600 | 4.330 | 4.580 | 366,864 | +0.18(+4.09%) |
Apr 25, 2023 | 4.610 | 4.610 | 4.350 | 4.400 | 405,378 | -0.24(-5.17%) |
Apr 24, 2023 | 4.520 | 4.670 | 4.450 | 4.640 | 366,113 | +0.09(+1.98%) |
Apr 21, 2023 | 4.580 | 4.690 | 4.480 | 4.550 | 292,182 | +0.04(+0.89%) |
Apr 20, 2023 | 4.610 | 4.800 | 4.450 | 4.510 | 265,988 | -0.14(-3.01%) |
Apr 19, 2023 | 4.860 | 4.860 | 4.500 | 4.650 | 366,690 | -0.21(-4.32%) |
Apr 18, 2023 | 5.170 | 5.240 | 4.840 | 4.860 | 384,933 | -0.31(-6.00%) |
Apr 17, 2023 | 5.060 | 5.250 | 4.930 | 5.170 | 429,203 | +0.12(+2.38%) |
Apr 14, 2023 | 5.350 | 5.610 | 5.010 | 5.050 | 369,504 | -0.29(-5.43%) |
Apr 13, 2023 | 5.680 | 5.690 | 5.110 | 5.340 | 438,358 | -0.30(-5.32%) |
Apr 12, 2023 | 5.710 | 5.790 | 5.550 | 5.640 | 275,790 | -0.01(-0.18%) |
Apr 11, 2023 | 5.440 | 5.705 | 5.280 | 5.650 | 517,597 | +0.23(+4.24%) |
Apr 10, 2023 | 5.610 | 5.700 | 5.340 | 5.420 | 406,137 | -0.14(-2.52%) |
Apr 06, 2023 | 5.940 | 5.950 | 5.430 | 5.560 | 263,500 | -0.39(-6.55%) |
Apr 05, 2023 | 6.250 | 6.280 | 5.880 | 5.950 | 235,122 | -0.39(-6.15%) |
Apr 04, 2023 | 7.090 | 7.420 | 6.285 | 6.340 | 218,571 | -0.74(-10.45%) |