Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.500 | 6.780 | 6.490 | 6.780 | 9,099 | +0.17(+2.54%) |
May 30, 2023 | 6.520 | 6.642 | 6.470 | 6.612 | 9,387 | +0.08(+1.26%) |
May 25, 2023 | 6.530 | 52 | -0.21(-3.12%) | |||
May 24, 2023 | 6.570 | 6.740 | 6.570 | 6.740 | 7,843 | +0.15(+2.28%) |
May 23, 2023 | 6.580 | 6.616 | 6.480 | 6.590 | 3,089 | +0.12(+1.85%) |
May 22, 2023 | 6.735 | 6.745 | 6.310 | 6.470 | 12,954 | -0.43(-6.23%) |
May 19, 2023 | 6.942 | 6.950 | 6.900 | 6.900 | 60,305 | -0.04(-0.65%) |
May 18, 2023 | 6.900 | 6.955 | 6.700 | 6.945 | 65,046 | +0.00(+0.07%) |
May 17, 2023 | 6.500 | 6.940 | 6.500 | 6.940 | 12,974 | +0.44(+6.77%) |
May 16, 2023 | 6.400 | 6.500 | 6.400 | 6.500 | 6,972 | +0.00(+0.00%) |
May 15, 2023 | 6.490 | 6.500 | 6.490 | 6.500 | 7,485 | -0.05(-0.76%) |
May 12, 2023 | 6.625 | 6.645 | 6.430 | 6.550 | 5,016 | -0.10(-1.50%) |
May 11, 2023 | 6.670 | 6.675 | 6.650 | 6.650 | 3,534 | -0.05(-0.75%) |
May 10, 2023 | 6.540 | 6.740 | 6.520 | 6.700 | 3,139 | +0.13(+1.98%) |
May 09, 2023 | 6.450 | 6.570 | 6.450 | 6.570 | 2,870 | +0.13(+2.02%) |
May 08, 2023 | 6.290 | 6.450 | 6.290 | 6.440 | 5,503 | +0.15(+2.38%) |
May 05, 2023 | 6.300 | 6.300 | 6.285 | 6.290 | 4,876 | -0.01(-0.16%) |
May 04, 2023 | 6.300 | 6.300 | 6.280 | 6.300 | 7,937 | +0.00(+0.00%) |
May 03, 2023 | 6.150 | 6.380 | 6.150 | 6.300 | 9,147 | +0.05(+0.80%) |
May 02, 2023 | 6.250 | 6.250 | 6.250 | 6.250 | 326 | -0.05(-0.79%) |
May 01, 2023 | 6.240 | 6.326 | 6.240 | 6.300 | 4,804 | +0.06(+0.96%) |
Apr 28, 2023 | 6.350 | 6.350 | 6.230 | 6.240 | 4,283 | -0.17(-2.65%) |
Apr 27, 2023 | 6.350 | 6.410 | 6.350 | 6.410 | 2,651 | +0.06(+0.94%) |
Apr 26, 2023 | 6.350 | 6.350 | 6.350 | 6.350 | 218 | +0.02(+0.32%) |
Apr 25, 2023 | 6.430 | 6.430 | 6.250 | 6.330 | 3,115 | -0.12(-1.86%) |
Apr 24, 2023 | 6.310 | 6.450 | 6.310 | 6.450 | 9,070 | +0.17(+2.67%) |
Apr 21, 2023 | 6.317 | 6.317 | 6.250 | 6.282 | 2,478 | -0.05(-0.75%) |
Apr 20, 2023 | 6.390 | 6.390 | 6.300 | 6.330 | 3,344 | -0.02(-0.31%) |
Apr 19, 2023 | 6.150 | 6.370 | 6.110 | 6.350 | 20,019 | +0.15(+2.42%) |
Apr 18, 2023 | 6.160 | 6.200 | 6.150 | 6.200 | 4,024 | +0.04(+0.65%) |
Apr 17, 2023 | 6.230 | 6.250 | 6.160 | 6.160 | 2,299 | -0.00(-0.08%) |
Apr 14, 2023 | 6.200 | 6.200 | 6.100 | 6.165 | 1,312 | -0.04(-0.56%) |
Apr 13, 2023 | 6.200 | 6.200 | 6.200 | 6.200 | 405 | -0.04(-0.64%) |
Apr 12, 2023 | 6.140 | 6.240 | 6.130 | 6.240 | 3,849 | +0.07(+1.05%) |
Apr 11, 2023 | 6.127 | 6.190 | 6.120 | 6.175 | 3,870 | -0.12(-1.83%) |
Apr 10, 2023 | 6.290 | 6.300 | 6.290 | 6.290 | 4,928 | -0.03(-0.47%) |
Apr 06, 2023 | 6.270 | 6.345 | 6.270 | 6.320 | 2,479 | -0.11(-1.71%) |
Apr 05, 2023 | 6.110 | 6.500 | 6.110 | 6.430 | 33,181 | +0.33(+5.41%) |
Apr 04, 2023 | 6.150 | 6.194 | 6.100 | 6.100 | 3,325 | -0.03(-0.49%) |
Apr 03, 2023 | 6.040 | 6.150 | 5.975 | 6.130 | 4,911 | -0.02(-0.33%) |
Mar 31, 2023 | 6.100 | 6.151 | 6.100 | 6.150 | 11,838 | +0.06(+0.99%) |
Mar 30, 2023 | 6.190 | 6.210 | 6.010 | 6.090 | 20,940 | -0.06(-0.98%) |
Mar 29, 2023 | 6.117 | 6.210 | 5.980 | 6.150 | 21,287 | +0.05(+0.82%) |
Mar 28, 2023 | 6.112 | 6.112 | 6.100 | 6.100 | 1,263 | +0.00(+0.00%) |
Mar 24, 2023 | 6.100 | 1 | -0.03(-0.53%) | |||
Mar 23, 2023 | 6.150 | 6.175 | 6.090 | 6.133 | 8,336 | -0.02(-0.28%) |
Mar 22, 2023 | 6.178 | 6.178 | 6.150 | 6.150 | 13,685 | +0.00(+0.00%) |
Mar 21, 2023 | 6.150 | 6.280 | 6.150 | 6.150 | 10,022 | +0.00(+0.00%) |
Mar 20, 2023 | 6.100 | 6.440 | 6.010 | 6.150 | 17,663 | +0.00(+0.00%) |
Mar 17, 2023 | 6.090 | 6.225 | 5.970 | 6.150 | 9,361 | +0.08(+1.23%) |
Mar 16, 2023 | 5.950 | 6.080 | 5.660 | 6.075 | 8,451 | -0.02(-0.41%) |
Mar 15, 2023 | 6.100 | 6.165 | 6.050 | 6.100 | 1,838 | -0.07(-1.05%) |
Mar 14, 2023 | 5.930 | 6.190 | 5.930 | 6.165 | 6,001 | +0.13(+2.24%) |
Mar 13, 2023 | 6.150 | 6.150 | 5.850 | 6.030 | 5,036 | -0.12(-1.95%) |
Mar 10, 2023 | 6.100 | 6.150 | 5.960 | 6.150 | 1,147 | +0.00(+0.00%) |
Mar 09, 2023 | 6.120 | 6.195 | 6.085 | 6.150 | 3,883 | -0.03(-0.49%) |
Mar 08, 2023 | 6.170 | 6.210 | 6.100 | 6.180 | 1,846 | +0.02(+0.32%) |
Mar 07, 2023 | 6.100 | 6.200 | 6.075 | 6.160 | 5,360 | +0.11(+1.82%) |
Mar 06, 2023 | 6.020 | 6.100 | 5.830 | 6.050 | 16,063 | +0.08(+1.34%) |
Mar 03, 2023 | 6.010 | 6.045 | 5.970 | 5.970 | 6,320 | +0.00(+0.00%) |
Mar 02, 2023 | 5.890 | 6.010 | 5.890 | 5.970 | 2,781 | +0.07(+1.19%) |