Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.000 | 6.090 | 5.600 | 5.630 | 137,735 | -0.36(-6.01%) |
May 30, 2023 | 6.260 | 6.260 | 5.875 | 5.990 | 113,854 | -0.14(-2.28%) |
May 26, 2023 | 6.950 | 6.950 | 6.060 | 6.130 | 145,122 | -0.82(-11.80%) |
May 25, 2023 | 7.490 | 7.490 | 6.930 | 6.950 | 111,588 | -0.58(-7.70%) |
May 24, 2023 | 7.600 | 7.625 | 7.250 | 7.530 | 167,507 | -0.11(-1.44%) |
May 23, 2023 | 7.530 | 7.706 | 7.310 | 7.640 | 195,393 | +0.12(+1.60%) |
May 22, 2023 | 7.260 | 7.675 | 7.010 | 7.520 | 201,702 | +0.32(+4.44%) |
May 19, 2023 | 7.100 | 7.270 | 7.075 | 7.200 | 255,787 | +0.22(+3.15%) |
May 18, 2023 | 6.810 | 7.070 | 6.770 | 6.980 | 175,093 | +0.14(+2.05%) |
May 17, 2023 | 6.300 | 6.900 | 6.270 | 6.840 | 194,716 | +0.56(+8.92%) |
May 16, 2023 | 6.660 | 6.660 | 6.190 | 6.280 | 217,303 | -0.53(-7.78%) |
May 15, 2023 | 6.640 | 6.940 | 6.640 | 6.810 | 135,193 | +0.17(+2.56%) |
May 12, 2023 | 6.420 | 6.780 | 6.420 | 6.640 | 221,122 | +0.27(+4.24%) |
May 11, 2023 | 6.650 | 6.770 | 6.300 | 6.370 | 164,277 | -0.30(-4.50%) |
May 10, 2023 | 7.670 | 8.470 | 6.630 | 6.670 | 318,638 | -0.88(-11.66%) |
May 09, 2023 | 7.530 | 7.700 | 7.430 | 7.550 | 162,980 | -0.05(-0.66%) |
May 08, 2023 | 7.570 | 7.680 | 7.350 | 7.600 | 268,767 | +0.02(+0.26%) |
May 05, 2023 | 7.610 | 7.990 | 7.560 | 7.580 | 439,090 | +0.00(+0.00%) |
May 04, 2023 | 7.370 | 7.640 | 7.325 | 7.580 | 241,483 | +0.39(+5.42%) |
May 03, 2023 | 6.840 | 7.270 | 6.840 | 7.190 | 219,054 | +0.36(+5.27%) |
May 02, 2023 | 7.010 | 7.100 | 6.780 | 6.830 | 254,269 | -0.23(-3.26%) |
May 01, 2023 | 6.480 | 7.150 | 6.460 | 7.060 | 254,534 | +0.61(+9.46%) |
Apr 28, 2023 | 6.460 | 6.540 | 6.090 | 6.450 | 294,155 | -0.02(-0.31%) |
Apr 27, 2023 | 6.680 | 6.680 | 6.360 | 6.470 | 181,260 | -0.20(-3.00%) |
Apr 26, 2023 | 6.320 | 6.720 | 6.190 | 6.670 | 211,179 | +0.35(+5.54%) |
Apr 25, 2023 | 6.170 | 6.420 | 6.150 | 6.320 | 249,862 | +0.13(+2.10%) |
Apr 24, 2023 | 6.060 | 6.390 | 5.810 | 6.190 | 240,607 | +0.10(+1.64%) |
Apr 21, 2023 | 5.560 | 6.130 | 5.465 | 6.090 | 289,207 | +0.50(+8.94%) |
Apr 20, 2023 | 5.270 | 5.628 | 5.170 | 5.590 | 1,241,454 | +0.29(+5.47%) |
Apr 19, 2023 | 5.120 | 5.340 | 5.060 | 5.300 | 421,489 | +0.10(+1.92%) |
Apr 18, 2023 | 5.230 | 5.290 | 5.090 | 5.200 | 245,543 | +0.01(+0.19%) |
Apr 17, 2023 | 5.220 | 5.250 | 4.980 | 5.190 | 478,230 | +0.00(+0.00%) |
Apr 14, 2023 | 5.320 | 5.420 | 5.160 | 5.190 | 261,802 | -0.11(-2.08%) |
Apr 13, 2023 | 5.000 | 5.310 | 4.995 | 5.300 | 307,899 | +0.31(+6.21%) |
Apr 12, 2023 | 5.100 | 5.210 | 4.900 | 4.990 | 179,671 | -0.07(-1.38%) |
Apr 11, 2023 | 5.160 | 5.325 | 5.030 | 5.060 | 211,831 | -0.14(-2.69%) |
Apr 10, 2023 | 5.450 | 5.450 | 5.180 | 5.200 | 212,386 | -0.23(-4.32%) |
Apr 06, 2023 | 5.500 | 5.500 | 5.295 | 5.435 | 470,251 | -0.01(-0.18%) |
Apr 05, 2023 | 5.950 | 5.950 | 5.410 | 5.445 | 648,970 | -0.12(-2.24%) |
Apr 04, 2023 | 6.050 | 6.050 | 5.360 | 5.570 | 327,960 | -0.44(-7.32%) |
Apr 03, 2023 | 5.760 | 6.016 | 5.660 | 6.010 | 364,626 | +0.24(+4.16%) |
Mar 31, 2023 | 5.730 | 5.935 | 5.710 | 5.770 | 204,930 | +0.07(+1.23%) |
Mar 30, 2023 | 5.850 | 5.940 | 5.590 | 5.700 | 258,767 | -0.10(-1.72%) |
Mar 29, 2023 | 5.550 | 5.830 | 5.534 | 5.800 | 266,497 | +0.30(+5.45%) |
Mar 28, 2023 | 5.800 | 5.960 | 5.490 | 5.500 | 306,805 | -0.28(-4.84%) |
Mar 27, 2023 | 5.860 | 6.030 | 5.580 | 5.780 | 368,200 | -0.03(-0.52%) |
Mar 24, 2023 | 6.090 | 6.225 | 5.735 | 5.810 | 241,620 | -0.36(-5.83%) |
Mar 23, 2023 | 6.290 | 6.340 | 5.990 | 6.170 | 264,967 | -0.07(-1.12%) |
Mar 22, 2023 | 6.250 | 6.420 | 6.080 | 6.240 | 308,520 | +0.01(+0.16%) |
Mar 21, 2023 | 6.590 | 6.590 | 6.205 | 6.230 | 383,504 | -0.29(-4.45%) |
Mar 20, 2023 | 6.530 | 6.720 | 6.495 | 6.520 | 576,351 | +0.01(+0.15%) |
Mar 17, 2023 | 6.910 | 6.920 | 6.350 | 6.510 | 3,830,047 | -0.52(-7.40%) |
Mar 16, 2023 | 6.960 | 7.160 | 6.715 | 7.030 | 518,189 | +0.02(+0.29%) |
Mar 15, 2023 | 7.230 | 7.580 | 6.910 | 7.010 | 669,328 | -0.06(-0.85%) |
Mar 14, 2023 | 7.180 | 7.310 | 6.880 | 7.070 | 642,538 | +0.02(+0.28%) |
Mar 13, 2023 | 6.390 | 7.200 | 6.235 | 7.050 | 912,560 | +0.56(+8.63%) |
Mar 10, 2023 | 7.005 | 7.005 | 6.080 | 6.490 | 556,136 | -0.22(-3.28%) |
Mar 09, 2023 | 7.070 | 7.143 | 6.580 | 6.710 | 331,905 | -0.26(-3.73%) |
Mar 08, 2023 | 7.010 | 7.175 | 6.860 | 6.970 | 275,050 | -0.04(-0.57%) |
Mar 07, 2023 | 6.960 | 7.150 | 6.835 | 7.010 | 301,781 | +0.00(+0.00%) |
Mar 06, 2023 | 7.150 | 7.150 | 6.860 | 7.010 | 443,015 | -0.09(-1.27%) |
Mar 03, 2023 | 7.120 | 7.270 | 6.910 | 7.100 | 345,660 | +0.03(+0.42%) |
Mar 02, 2023 | 7.030 | 7.130 | 6.460 | 7.070 | 422,883 | +0.01(+0.14%) |