Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.550 | 5.629 | 5.500 | 5.500 | 185,622 | -0.01(-0.18%) |
May 30, 2023 | 5.730 | 5.730 | 5.490 | 5.510 | 28,150 | +0.07(+1.26%) |
May 26, 2023 | 5.520 | 5.560 | 5.440 | 5.441 | 36,739 | -0.11(-1.96%) |
May 25, 2023 | 5.570 | 5.600 | 5.480 | 5.550 | 31,242 | -0.24(-4.15%) |
May 24, 2023 | 5.880 | 5.880 | 5.740 | 5.790 | 28,850 | +0.05(+0.87%) |
May 23, 2023 | 5.710 | 5.896 | 5.710 | 5.740 | 19,686 | -0.08(-1.37%) |
May 22, 2023 | 5.750 | 5.900 | 5.700 | 5.820 | 28,520 | +0.11(+1.93%) |
May 19, 2023 | 5.710 | 5.790 | 5.690 | 5.710 | 15,055 | +0.17(+3.07%) |
May 18, 2023 | 5.570 | 5.680 | 5.460 | 5.540 | 29,170 | -0.21(-3.57%) |
May 17, 2023 | 5.700 | 5.850 | 5.690 | 5.745 | 34,969 | -0.14(-2.46%) |
May 16, 2023 | 6.040 | 6.040 | 5.810 | 5.890 | 29,525 | -0.07(-1.17%) |
May 15, 2023 | 5.995 | 6.000 | 5.910 | 5.960 | 42,240 | +0.19(+3.29%) |
May 12, 2023 | 6.200 | 6.200 | 5.750 | 5.770 | 19,160 | -0.15(-2.45%) |
May 11, 2023 | 6.010 | 6.010 | 5.840 | 5.915 | 28,513 | -0.38(-6.04%) |
May 10, 2023 | 6.242 | 6.420 | 6.200 | 6.295 | 17,927 | -0.22(-3.45%) |
May 09, 2023 | 6.615 | 6.615 | 6.600 | 6.520 | 34,244 | -0.04(-0.61%) |
May 08, 2023 | 6.664 | 6.920 | 6.550 | 6.560 | 19,538 | -0.07(-1.06%) |
May 05, 2023 | 6.765 | 6.765 | 6.580 | 6.630 | 16,645 | -0.02(-0.30%) |
May 04, 2023 | 6.718 | 6.720 | 6.510 | 6.650 | 15,836 | -0.20(-2.98%) |
May 03, 2023 | 6.800 | 7.011 | 6.800 | 6.854 | 16,662 | +0.12(+1.85%) |
May 02, 2023 | 6.730 | 6.905 | 6.680 | 6.730 | 31,166 | -0.20(-2.89%) |
May 01, 2023 | 7.000 | 7.230 | 6.820 | 6.930 | 12,746 | +0.00(+0.07%) |
Apr 28, 2023 | 6.950 | 6.950 | 6.850 | 6.925 | 83,933 | +0.16(+2.42%) |
Apr 27, 2023 | 7.090 | 7.090 | 6.680 | 6.761 | 54,569 | +0.05(+0.76%) |
Apr 26, 2023 | 6.840 | 6.840 | 6.670 | 6.710 | 19,826 | -0.08(-1.18%) |
Apr 25, 2023 | 6.795 | 6.870 | 6.710 | 6.790 | 17,214 | -0.04(-0.59%) |
Apr 24, 2023 | 6.870 | 6.870 | 6.820 | 6.830 | 12,015 | -0.04(-0.58%) |
Apr 21, 2023 | 6.955 | 7.060 | 6.856 | 6.870 | 8,453 | +0.00(+0.00%) |
Apr 20, 2023 | 6.955 | 6.990 | 6.850 | 6.870 | 12,076 | +0.07(+1.03%) |
Apr 19, 2023 | 7.100 | 7.100 | 6.760 | 6.800 | 10,191 | +0.00(+0.00%) |
Apr 18, 2023 | 7.000 | 7.000 | 6.795 | 6.800 | 8,262 | +0.00(+0.00%) |
Apr 17, 2023 | 6.760 | 6.860 | 6.740 | 6.800 | 44,286 | -0.22(-3.13%) |
Apr 14, 2023 | 7.080 | 7.280 | 6.950 | 7.020 | 43,591 | +0.02(+0.29%) |
Apr 13, 2023 | 7.100 | 7.100 | 6.900 | 7.000 | 18,120 | +0.20(+2.94%) |
Apr 12, 2023 | 6.950 | 6.950 | 6.800 | 6.800 | 19,001 | -0.04(-0.58%) |
Apr 11, 2023 | 6.770 | 6.925 | 6.770 | 6.840 | 13,781 | -0.04(-0.58%) |
Apr 10, 2023 | 6.995 | 7.220 | 6.760 | 6.880 | 14,422 | -0.09(-1.29%) |
Apr 06, 2023 | 7.170 | 7.170 | 6.930 | 6.970 | 8,370 | +0.02(+0.29%) |
Apr 05, 2023 | 7.260 | 7.260 | 6.820 | 6.950 | 10,323 | -0.08(-1.14%) |
Apr 04, 2023 | 6.990 | 7.080 | 6.930 | 7.030 | 20,130 | +0.07(+1.01%) |
Apr 03, 2023 | 6.950 | 7.077 | 6.930 | 6.960 | 30,999 | +0.06(+0.87%) |
Mar 31, 2023 | 6.870 | 7.230 | 6.870 | 6.900 | 17,575 | -0.07(-1.00%) |
Mar 30, 2023 | 7.110 | 7.110 | 6.970 | 6.970 | 16,529 | +0.06(+0.87%) |
Mar 29, 2023 | 6.870 | 7.050 | 6.870 | 6.910 | 18,860 | +0.02(+0.29%) |
Mar 28, 2023 | 6.910 | 6.910 | 6.830 | 6.890 | 25,053 | +0.01(+0.15%) |
Mar 27, 2023 | 6.990 | 7.000 | 6.870 | 6.880 | 18,882 | -0.01(-0.15%) |
Mar 24, 2023 | 7.120 | 7.120 | 6.790 | 6.890 | 14,094 | +0.17(+2.53%) |
Mar 23, 2023 | 6.680 | 6.800 | 6.680 | 6.720 | 22,405 | -0.08(-1.17%) |
Mar 22, 2023 | 6.643 | 6.800 | 6.600 | 6.800 | 43,200 | +0.01(+0.15%) |
Mar 21, 2023 | 6.960 | 6.960 | 6.620 | 6.790 | 12,558 | +0.18(+2.72%) |
Mar 20, 2023 | 6.780 | 6.780 | 6.610 | 6.610 | 21,652 | -0.14(-2.07%) |
Mar 17, 2023 | 6.690 | 7.140 | 6.690 | 6.750 | 10,611 | -0.11(-1.60%) |
Mar 16, 2023 | 7.190 | 7.190 | 6.780 | 6.860 | 58,091 | -0.18(-2.56%) |
Mar 15, 2023 | 7.050 | 7.150 | 6.760 | 7.040 | 19,065 | +0.16(+2.33%) |
Mar 14, 2023 | 7.160 | 7.160 | 6.810 | 6.880 | 13,131 | -0.17(-2.48%) |
Mar 13, 2023 | 7.040 | 7.190 | 6.880 | 7.055 | 18,256 | +0.14(+2.10%) |
Mar 10, 2023 | 7.162 | 7.162 | 6.790 | 6.910 | 27,952 | +0.05(+0.73%) |
Mar 09, 2023 | 7.000 | 7.000 | 6.860 | 6.860 | 11,568 | -0.15(-2.14%) |
Mar 08, 2023 | 6.955 | 7.030 | 6.830 | 7.010 | 24,995 | +0.02(+0.29%) |
Mar 07, 2023 | 7.102 | 7.102 | 6.893 | 6.990 | 9,879 | -0.11(-1.55%) |
Mar 06, 2023 | 7.115 | 7.270 | 7.100 | 7.100 | 12,044 | -0.09(-1.25%) |
Mar 03, 2023 | 7.050 | 7.300 | 7.050 | 7.190 | 16,777 | +0.02(+0.28%) |
Mar 02, 2023 | 7.070 | 7.390 | 7.030 | 7.170 | 25,031 | +0.06(+0.84%) |