Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.260 | 6.375 | 6.005 | 6.330 | 1,707,957 | +0.08(+1.28%) |
May 30, 2023 | 6.430 | 6.480 | 6.115 | 6.250 | 727,175 | -0.15(-2.34%) |
May 26, 2023 | 6.280 | 6.468 | 6.225 | 6.400 | 514,757 | +0.12(+1.91%) |
May 25, 2023 | 6.600 | 6.600 | 6.270 | 6.280 | 590,615 | -0.35(-5.28%) |
May 24, 2023 | 6.760 | 6.800 | 6.380 | 6.630 | 870,294 | -0.17(-2.50%) |
May 23, 2023 | 6.750 | 7.070 | 6.730 | 6.800 | 804,222 | +0.00(+0.00%) |
May 22, 2023 | 6.910 | 6.930 | 6.710 | 6.800 | 812,725 | -0.07(-1.02%) |
May 19, 2023 | 7.100 | 7.120 | 6.840 | 6.870 | 1,030,925 | -0.08(-1.15%) |
May 18, 2023 | 6.830 | 7.030 | 6.660 | 6.950 | 653,643 | +0.12(+1.76%) |
May 17, 2023 | 6.680 | 6.960 | 6.440 | 6.830 | 1,073,868 | +0.18(+2.71%) |
May 16, 2023 | 7.070 | 7.170 | 6.550 | 6.650 | 1,017,837 | -0.50(-6.99%) |
May 15, 2023 | 6.550 | 7.205 | 6.480 | 7.150 | 1,544,550 | +0.63(+9.66%) |
May 12, 2023 | 6.520 | 6.660 | 6.290 | 6.520 | 1,181,655 | +0.01(+0.15%) |
May 11, 2023 | 5.960 | 6.620 | 5.800 | 6.510 | 688,673 | +0.32(+5.17%) |
May 10, 2023 | 6.380 | 6.380 | 6.115 | 6.190 | 1,233,616 | +0.05(+0.81%) |
May 09, 2023 | 6.170 | 6.315 | 6.040 | 6.140 | 663,510 | -0.13(-2.07%) |
May 08, 2023 | 6.060 | 6.330 | 6.060 | 6.270 | 527,632 | +0.22(+3.64%) |
May 05, 2023 | 5.990 | 6.140 | 5.920 | 6.050 | 579,763 | +0.30(+5.22%) |
May 04, 2023 | 5.860 | 5.860 | 5.620 | 5.750 | 623,439 | -0.05(-0.86%) |
May 03, 2023 | 5.720 | 5.920 | 5.660 | 5.800 | 699,531 | +0.12(+2.11%) |
May 02, 2023 | 6.100 | 6.140 | 5.605 | 5.680 | 974,253 | -0.46(-7.49%) |
May 01, 2023 | 6.270 | 6.380 | 5.930 | 6.140 | 605,110 | -0.13(-2.07%) |
Apr 28, 2023 | 6.220 | 6.315 | 6.070 | 6.270 | 439,028 | +0.10(+1.62%) |
Apr 27, 2023 | 6.010 | 6.225 | 6.010 | 6.170 | 588,353 | +0.19(+3.18%) |
Apr 26, 2023 | 6.070 | 6.120 | 5.920 | 5.980 | 328,483 | +0.00(+0.00%) |
Apr 25, 2023 | 6.280 | 6.280 | 5.880 | 5.980 | 591,063 | -0.41(-6.42%) |
Apr 24, 2023 | 6.520 | 6.520 | 6.330 | 6.390 | 241,082 | -0.13(-1.99%) |
Apr 21, 2023 | 6.560 | 6.690 | 6.500 | 6.520 | 398,733 | -0.09(-1.36%) |
Apr 20, 2023 | 6.590 | 6.710 | 6.480 | 6.610 | 518,686 | -0.09(-1.34%) |
Apr 19, 2023 | 6.660 | 6.820 | 6.610 | 6.700 | 566,208 | -0.04(-0.59%) |
Apr 18, 2023 | 6.840 | 6.840 | 6.590 | 6.740 | 432,592 | -0.04(-0.52%) |
Apr 17, 2023 | 6.860 | 6.880 | 6.720 | 6.775 | 662,498 | -0.07(-1.09%) |
Apr 14, 2023 | 6.810 | 6.900 | 6.730 | 6.850 | 515,360 | +0.07(+1.03%) |
Apr 13, 2023 | 6.690 | 6.810 | 6.590 | 6.780 | 307,634 | +0.18(+2.73%) |
Apr 12, 2023 | 6.830 | 6.930 | 6.580 | 6.600 | 838,719 | -0.16(-2.37%) |
Apr 11, 2023 | 6.470 | 6.780 | 6.470 | 6.760 | 616,515 | +0.32(+4.97%) |
Apr 10, 2023 | 6.310 | 6.535 | 6.250 | 6.440 | 646,053 | +0.06(+0.94%) |
Apr 06, 2023 | 6.280 | 6.440 | 6.180 | 6.380 | 508,343 | +0.11(+1.75%) |
Apr 05, 2023 | 6.150 | 6.280 | 6.040 | 6.270 | 502,367 | +0.04(+0.64%) |
Apr 04, 2023 | 6.550 | 6.680 | 6.105 | 6.230 | 505,832 | -0.33(-5.03%) |
Apr 03, 2023 | 6.560 | 6.730 | 6.430 | 6.560 | 1,037,950 | -0.01(-0.15%) |
Mar 31, 2023 | 6.190 | 6.580 | 6.190 | 6.570 | 1,248,947 | +0.45(+7.35%) |
Mar 30, 2023 | 6.140 | 6.269 | 6.055 | 6.120 | 651,024 | +0.07(+1.16%) |
Mar 29, 2023 | 6.020 | 6.190 | 5.940 | 6.050 | 605,270 | +0.15(+2.54%) |
Mar 28, 2023 | 6.000 | 6.035 | 5.860 | 5.900 | 873,732 | -0.14(-2.32%) |
Mar 27, 2023 | 6.090 | 6.160 | 5.990 | 6.040 | 747,565 | +0.09(+1.51%) |
Mar 24, 2023 | 5.970 | 6.035 | 5.850 | 5.950 | 666,825 | -0.11(-1.82%) |
Mar 23, 2023 | 6.040 | 6.285 | 5.990 | 6.060 | 845,847 | +0.04(+0.66%) |
Mar 22, 2023 | 6.420 | 6.510 | 6.020 | 6.020 | 617,778 | -0.40(-6.23%) |
Mar 21, 2023 | 6.080 | 6.460 | 6.080 | 6.420 | 1,101,772 | +0.40(+6.64%) |
Mar 20, 2023 | 6.170 | 6.270 | 6.010 | 6.020 | 672,410 | -0.11(-1.79%) |
Mar 17, 2023 | 6.480 | 6.480 | 6.110 | 6.130 | 1,056,847 | -0.31(-4.81%) |
Mar 16, 2023 | 6.470 | 6.590 | 6.360 | 6.440 | 451,556 | -0.15(-2.28%) |
Mar 15, 2023 | 6.400 | 6.610 | 6.330 | 6.590 | 565,919 | -0.05(-0.75%) |
Mar 14, 2023 | 6.900 | 6.930 | 6.570 | 6.640 | 692,708 | +0.09(+1.37%) |
Mar 13, 2023 | 6.850 | 6.910 | 6.470 | 6.550 | 1,024,419 | -0.49(-6.96%) |
Mar 10, 2023 | 7.570 | 7.570 | 6.930 | 7.040 | 1,482,734 | -0.45(-6.01%) |
Mar 09, 2023 | 7.860 | 7.950 | 7.485 | 7.490 | 561,361 | -0.37(-4.71%) |
Mar 08, 2023 | 7.820 | 7.910 | 7.690 | 7.860 | 786,695 | +0.06(+0.77%) |
Mar 07, 2023 | 8.000 | 8.080 | 7.735 | 7.800 | 680,128 | -0.20(-2.50%) |
Mar 06, 2023 | 8.180 | 8.390 | 7.980 | 8.000 | 715,712 | -0.17(-2.08%) |
Mar 03, 2023 | 7.910 | 8.340 | 7.850 | 8.170 | 700,915 | +0.44(+5.69%) |
Mar 02, 2023 | 7.500 | 8.020 | 7.240 | 7.730 | 2,418,501 | -0.37(-4.57%) |