Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.430 | 7.852 | 7.330 | 7.820 | 2,011,054 | +0.35(+4.69%) |
May 30, 2023 | 7.610 | 7.760 | 7.440 | 7.470 | 1,074,534 | -0.01(-0.13%) |
May 26, 2023 | 7.600 | 8.020 | 7.450 | 7.480 | 928,410 | -0.11(-1.45%) |
May 25, 2023 | 7.720 | 7.720 | 7.470 | 7.590 | 813,887 | +0.03(+0.40%) |
May 24, 2023 | 7.660 | 7.680 | 7.280 | 7.560 | 953,628 | -0.04(-0.53%) |
May 23, 2023 | 7.730 | 7.890 | 7.534 | 7.600 | 1,625,365 | -0.15(-1.94%) |
May 22, 2023 | 7.170 | 7.840 | 7.140 | 7.750 | 816,330 | +0.61(+8.54%) |
May 19, 2023 | 6.650 | 7.185 | 6.270 | 7.140 | 835,122 | +0.55(+8.35%) |
May 18, 2023 | 6.580 | 6.680 | 6.330 | 6.590 | 406,502 | +0.03(+0.46%) |
May 17, 2023 | 6.660 | 6.790 | 6.500 | 6.560 | 506,063 | -0.10(-1.50%) |
May 16, 2023 | 6.600 | 6.700 | 6.560 | 6.660 | 203,766 | +0.01(+0.15%) |
May 15, 2023 | 6.470 | 6.750 | 6.415 | 6.650 | 270,424 | +0.24(+3.74%) |
May 12, 2023 | 6.210 | 6.450 | 6.210 | 6.410 | 226,206 | +0.16(+2.56%) |
May 11, 2023 | 6.140 | 6.350 | 5.990 | 6.250 | 341,947 | +0.08(+1.30%) |
May 10, 2023 | 5.990 | 6.280 | 5.710 | 6.170 | 377,359 | +0.30(+5.11%) |
May 09, 2023 | 5.490 | 5.930 | 5.490 | 5.870 | 757,351 | +0.42(+7.71%) |
May 08, 2023 | 5.300 | 5.570 | 5.170 | 5.450 | 699,297 | +0.17(+3.22%) |
May 05, 2023 | 5.450 | 5.450 | 5.140 | 5.280 | 668,863 | -0.07(-1.31%) |
May 04, 2023 | 4.820 | 5.390 | 4.660 | 5.350 | 1,912,855 | +1.09(+25.59%) |
May 03, 2023 | 4.220 | 4.270 | 4.040 | 4.260 | 152,540 | +0.08(+1.91%) |
May 02, 2023 | 4.380 | 4.480 | 4.160 | 4.180 | 140,952 | -0.22(-5.00%) |
May 01, 2023 | 4.400 | 4.440 | 4.250 | 4.400 | 112,965 | -0.03(-0.68%) |
Apr 28, 2023 | 4.410 | 4.520 | 4.360 | 4.430 | 51,102 | -0.01(-0.23%) |
Apr 27, 2023 | 4.410 | 4.480 | 4.330 | 4.440 | 75,269 | +0.04(+0.91%) |
Apr 26, 2023 | 4.340 | 4.500 | 4.280 | 4.400 | 104,881 | +0.05(+1.15%) |
Apr 25, 2023 | 4.330 | 4.390 | 4.210 | 4.350 | 107,050 | -0.04(-0.91%) |
Apr 24, 2023 | 4.470 | 4.530 | 4.330 | 4.390 | 56,500 | -0.11(-2.44%) |
Apr 21, 2023 | 4.470 | 4.570 | 4.410 | 4.500 | 68,691 | +0.03(+0.67%) |
Apr 20, 2023 | 4.440 | 4.530 | 4.400 | 4.470 | 143,850 | -0.02(-0.45%) |
Apr 19, 2023 | 4.540 | 4.570 | 4.400 | 4.490 | 92,628 | -0.08(-1.75%) |
Apr 18, 2023 | 4.620 | 4.635 | 4.520 | 4.570 | 73,030 | -0.01(-0.22%) |
Apr 17, 2023 | 4.500 | 4.600 | 4.370 | 4.580 | 188,771 | +0.09(+2.00%) |
Apr 14, 2023 | 4.470 | 4.550 | 4.330 | 4.490 | 183,793 | +0.02(+0.45%) |
Apr 13, 2023 | 4.620 | 4.690 | 4.410 | 4.470 | 143,524 | -0.14(-3.04%) |
Apr 12, 2023 | 5.070 | 5.090 | 4.570 | 4.610 | 115,778 | -0.39(-7.80%) |
Apr 11, 2023 | 5.220 | 5.260 | 4.970 | 5.000 | 817,027 | -0.21(-4.03%) |
Apr 10, 2023 | 5.200 | 5.230 | 5.000 | 5.210 | 154,902 | -0.03(-0.57%) |
Apr 06, 2023 | 5.200 | 5.280 | 5.060 | 5.240 | 424,872 | +0.06(+1.16%) |
Apr 05, 2023 | 5.240 | 5.240 | 5.000 | 5.180 | 115,176 | -0.02(-0.38%) |
Apr 04, 2023 | 5.250 | 5.250 | 5.070 | 5.200 | 348,682 | +0.04(+0.78%) |
Apr 03, 2023 | 5.030 | 5.230 | 4.950 | 5.160 | 771,279 | +0.19(+3.82%) |
Mar 31, 2023 | 4.780 | 5.130 | 4.630 | 4.970 | 1,391,854 | +0.22(+4.63%) |
Mar 30, 2023 | 4.840 | 4.890 | 4.690 | 4.750 | 47,332 | -0.05(-1.04%) |
Mar 29, 2023 | 4.790 | 4.850 | 4.730 | 4.800 | 59,613 | +0.04(+0.84%) |
Mar 28, 2023 | 4.850 | 4.920 | 4.680 | 4.760 | 193,312 | -0.13(-2.66%) |
Mar 27, 2023 | 4.890 | 4.901 | 4.750 | 4.890 | 88,622 | +0.03(+0.62%) |
Mar 24, 2023 | 4.800 | 4.900 | 4.800 | 4.860 | 60,095 | +0.02(+0.41%) |
Mar 23, 2023 | 4.750 | 4.890 | 4.730 | 4.840 | 116,271 | +0.12(+2.54%) |
Mar 22, 2023 | 4.840 | 4.850 | 4.715 | 4.720 | 74,911 | -0.12(-2.48%) |
Mar 21, 2023 | 4.680 | 4.900 | 4.635 | 4.840 | 199,011 | +0.22(+4.76%) |
Mar 20, 2023 | 4.600 | 4.655 | 4.450 | 4.620 | 103,470 | -0.03(-0.65%) |
Mar 17, 2023 | 4.560 | 4.650 | 4.480 | 4.650 | 227,966 | +0.08(+1.75%) |
Mar 16, 2023 | 4.520 | 4.700 | 4.500 | 4.570 | 133,419 | -0.03(-0.65%) |
Mar 15, 2023 | 4.520 | 4.740 | 4.520 | 4.600 | 138,896 | +0.00(+0.00%) |
Mar 14, 2023 | 4.640 | 4.760 | 4.510 | 4.600 | 168,322 | +0.12(+2.68%) |
Mar 13, 2023 | 4.460 | 4.760 | 4.400 | 4.480 | 116,916 | -0.07(-1.54%) |
Mar 10, 2023 | 4.880 | 4.880 | 4.330 | 4.550 | 255,035 | -0.37(-7.52%) |
Mar 09, 2023 | 4.970 | 5.055 | 4.900 | 4.920 | 150,536 | -0.05(-1.01%) |
Mar 08, 2023 | 5.100 | 5.360 | 4.895 | 4.970 | 845,672 | -0.12(-2.36%) |
Mar 07, 2023 | 5.320 | 5.350 | 5.000 | 5.090 | 576,657 | -0.23(-4.32%) |
Mar 06, 2023 | 5.470 | 5.470 | 5.275 | 5.320 | 105,276 | -0.13(-2.39%) |
Mar 03, 2023 | 5.310 | 5.520 | 5.310 | 5.450 | 119,861 | +0.15(+2.83%) |
Mar 02, 2023 | 5.230 | 5.350 | 5.170 | 5.300 | 74,985 | +0.08(+1.53%) |