Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.560 | 6.645 | 6.320 | 6.390 | 58,962 | -0.23(-3.47%) |
May 30, 2023 | 6.800 | 7.069 | 6.580 | 6.620 | 58,515 | -0.20(-2.93%) |
May 26, 2023 | 6.310 | 6.890 | 6.310 | 6.820 | 218,165 | +0.35(+5.41%) |
May 25, 2023 | 6.340 | 6.470 | 6.190 | 6.470 | 78,134 | +0.08(+1.25%) |
May 24, 2023 | 6.550 | 6.550 | 6.345 | 6.390 | 78,098 | -0.16(-2.44%) |
May 23, 2023 | 6.700 | 6.830 | 6.470 | 6.550 | 60,811 | -0.18(-2.67%) |
May 22, 2023 | 6.430 | 6.750 | 6.410 | 6.730 | 115,155 | +0.25(+3.86%) |
May 19, 2023 | 6.600 | 6.620 | 6.360 | 6.480 | 65,503 | -0.12(-1.82%) |
May 18, 2023 | 6.510 | 6.800 | 6.470 | 6.600 | 80,219 | +0.09(+1.38%) |
May 17, 2023 | 6.340 | 6.520 | 6.270 | 6.510 | 84,186 | +0.21(+3.33%) |
May 16, 2023 | 6.400 | 6.580 | 6.145 | 6.300 | 76,883 | -0.28(-4.26%) |
May 15, 2023 | 6.430 | 6.670 | 6.300 | 6.580 | 88,371 | +0.13(+2.02%) |
May 12, 2023 | 6.440 | 6.540 | 6.390 | 6.450 | 382,438 | +0.00(+0.00%) |
May 11, 2023 | 6.200 | 6.460 | 6.050 | 6.450 | 152,906 | +0.21(+3.37%) |
May 10, 2023 | 5.910 | 6.290 | 5.700 | 6.240 | 179,172 | +0.33(+5.58%) |
May 09, 2023 | 6.060 | 6.490 | 5.750 | 5.910 | 179,381 | -0.25(-4.06%) |
May 08, 2023 | 6.190 | 6.730 | 5.800 | 6.160 | 104,652 | +0.43(+7.50%) |
May 05, 2023 | 5.790 | 5.870 | 5.680 | 5.730 | 62,919 | -0.06(-1.04%) |
May 04, 2023 | 5.500 | 5.870 | 5.440 | 5.790 | 190,043 | +0.11(+1.94%) |
May 03, 2023 | 5.530 | 5.850 | 5.530 | 5.680 | 96,465 | +0.01(+0.18%) |
May 02, 2023 | 5.650 | 5.805 | 5.490 | 5.670 | 96,167 | -0.24(-4.06%) |
May 01, 2023 | 5.870 | 5.940 | 5.458 | 5.910 | 57,590 | +0.08(+1.37%) |
Apr 28, 2023 | 5.900 | 5.955 | 5.810 | 5.830 | 112,233 | -0.12(-2.02%) |
Apr 27, 2023 | 5.760 | 5.980 | 5.640 | 5.950 | 76,622 | +0.18(+3.12%) |
Apr 26, 2023 | 5.910 | 5.940 | 5.690 | 5.770 | 42,538 | -0.18(-3.03%) |
Apr 25, 2023 | 5.930 | 5.960 | 5.700 | 5.950 | 94,356 | -0.02(-0.34%) |
Apr 24, 2023 | 5.960 | 6.010 | 5.870 | 5.970 | 25,313 | -0.03(-0.50%) |
Apr 21, 2023 | 6.040 | 6.070 | 5.900 | 6.000 | 47,794 | -0.08(-1.23%) |
Apr 20, 2023 | 6.210 | 6.289 | 6.020 | 6.075 | 35,063 | -0.10(-1.70%) |
Apr 19, 2023 | 6.250 | 6.310 | 6.120 | 6.180 | 86,138 | -0.13(-2.06%) |
Apr 18, 2023 | 6.450 | 6.470 | 6.300 | 6.310 | 41,766 | -0.14(-2.17%) |
Apr 17, 2023 | 6.430 | 6.540 | 6.395 | 6.450 | 77,531 | -0.05(-0.77%) |
Apr 14, 2023 | 6.320 | 6.690 | 6.320 | 6.500 | 100,606 | +0.10(+1.56%) |
Apr 13, 2023 | 6.220 | 6.550 | 6.180 | 6.400 | 100,979 | +0.11(+1.75%) |
Apr 12, 2023 | 6.410 | 6.570 | 6.175 | 6.290 | 88,947 | -0.13(-2.02%) |
Apr 11, 2023 | 5.860 | 6.510 | 5.730 | 6.420 | 244,079 | +0.50(+8.45%) |
Apr 10, 2023 | 5.460 | 6.005 | 5.460 | 5.920 | 80,772 | +0.39(+7.05%) |
Apr 06, 2023 | 5.400 | 5.560 | 5.360 | 5.530 | 44,596 | +0.13(+2.41%) |
Apr 05, 2023 | 5.570 | 5.665 | 5.340 | 5.400 | 107,227 | -0.13(-2.35%) |
Apr 04, 2023 | 5.740 | 5.840 | 5.350 | 5.530 | 109,263 | -0.25(-4.24%) |
Apr 03, 2023 | 5.620 | 5.840 | 5.500 | 5.775 | 61,487 | +0.12(+2.03%) |
Mar 31, 2023 | 5.630 | 5.690 | 5.580 | 5.660 | 14,096 | +0.04(+0.71%) |
Mar 30, 2023 | 5.690 | 5.750 | 5.570 | 5.620 | 30,156 | +0.00(+0.00%) |
Mar 29, 2023 | 5.710 | 5.778 | 5.620 | 5.620 | 30,686 | -0.09(-1.58%) |
Mar 28, 2023 | 5.520 | 5.794 | 5.500 | 5.710 | 72,922 | +0.13(+2.33%) |
Mar 27, 2023 | 5.560 | 5.650 | 5.530 | 5.580 | 64,016 | +0.02(+0.36%) |
Mar 24, 2023 | 5.200 | 5.650 | 5.200 | 5.560 | 124,138 | +0.36(+6.92%) |
Mar 23, 2023 | 5.160 | 5.530 | 5.105 | 5.200 | 86,681 | +0.09(+1.76%) |
Mar 22, 2023 | 5.130 | 5.240 | 5.090 | 5.110 | 80,653 | +0.02(+0.39%) |
Mar 21, 2023 | 5.220 | 5.440 | 5.050 | 5.090 | 156,669 | -0.05(-0.97%) |
Mar 20, 2023 | 5.430 | 5.495 | 5.120 | 5.140 | 211,588 | -0.14(-2.65%) |
Mar 17, 2023 | 5.550 | 5.657 | 5.240 | 5.280 | 255,785 | -0.34(-6.05%) |
Mar 16, 2023 | 5.820 | 5.900 | 5.620 | 5.620 | 198,796 | -0.18(-3.10%) |
Mar 15, 2023 | 6.020 | 6.055 | 5.770 | 5.800 | 205,826 | -0.21(-3.49%) |
Mar 14, 2023 | 5.980 | 6.090 | 5.750 | 6.010 | 209,202 | +0.15(+2.56%) |
Mar 13, 2023 | 5.920 | 5.980 | 5.635 | 5.860 | 98,675 | -0.06(-1.01%) |
Mar 10, 2023 | 5.980 | 6.000 | 5.810 | 5.920 | 55,354 | -0.11(-1.82%) |
Mar 09, 2023 | 6.230 | 6.356 | 6.030 | 6.030 | 98,446 | -0.27(-4.29%) |
Mar 08, 2023 | 6.060 | 6.310 | 5.995 | 6.300 | 117,080 | +0.18(+2.94%) |
Mar 07, 2023 | 6.100 | 6.260 | 5.860 | 6.120 | 71,325 | -0.04(-0.65%) |
Mar 06, 2023 | 6.170 | 6.260 | 5.980 | 6.160 | 35,365 | -0.03(-0.48%) |
Mar 03, 2023 | 6.070 | 6.200 | 5.910 | 6.190 | 45,797 | +0.19(+3.17%) |
Mar 02, 2023 | 6.090 | 6.240 | 5.918 | 6.000 | 24,808 | -0.18(-2.91%) |