Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.120 | 7.140 | 6.700 | 6.880 | 214,939 | +0.32(+4.88%) |
May 30, 2023 | 6.650 | 6.980 | 6.361 | 6.560 | 106,325 | +0.52(+8.61%) |
May 26, 2023 | 6.200 | 6.280 | 5.950 | 6.040 | 41,406 | +0.05(+0.83%) |
May 25, 2023 | 6.230 | 6.250 | 5.860 | 5.990 | 40,204 | -0.17(-2.76%) |
May 24, 2023 | 6.360 | 6.370 | 5.932 | 6.160 | 20,097 | -0.24(-3.75%) |
May 23, 2023 | 6.360 | 6.510 | 6.250 | 6.400 | 195,655 | +0.10(+1.59%) |
May 22, 2023 | 6.090 | 6.360 | 5.930 | 6.300 | 139,095 | +0.44(+7.51%) |
May 19, 2023 | 6.020 | 6.050 | 5.780 | 5.860 | 113,062 | +0.07(+1.21%) |
May 18, 2023 | 5.930 | 5.930 | 5.600 | 5.790 | 66,989 | +0.31(+5.66%) |
May 17, 2023 | 5.400 | 5.570 | 5.350 | 5.480 | 32,178 | +0.06(+1.11%) |
May 16, 2023 | 5.460 | 5.620 | 5.420 | 5.420 | 20,114 | -0.08(-1.45%) |
May 15, 2023 | 5.410 | 5.575 | 5.390 | 5.500 | 36,350 | +0.11(+2.04%) |
May 12, 2023 | 5.460 | 5.503 | 5.250 | 5.390 | 71,034 | -0.15(-2.71%) |
May 11, 2023 | 5.430 | 5.570 | 5.360 | 5.540 | 50,525 | +0.12(+2.21%) |
May 10, 2023 | 5.510 | 5.840 | 5.360 | 5.420 | 30,570 | -0.23(-4.07%) |
May 09, 2023 | 5.510 | 5.690 | 5.510 | 5.650 | 77,239 | +0.29(+5.41%) |
May 08, 2023 | 5.390 | 5.390 | 5.300 | 5.360 | 10,246 | -0.04(-0.74%) |
May 05, 2023 | 5.340 | 5.440 | 5.200 | 5.400 | 22,405 | +0.17(+3.25%) |
May 04, 2023 | 5.280 | 5.326 | 5.200 | 5.230 | 39,348 | -0.05(-0.95%) |
May 03, 2023 | 5.390 | 5.450 | 5.270 | 5.280 | 37,539 | -0.05(-0.94%) |
May 02, 2023 | 5.530 | 5.540 | 5.270 | 5.330 | 54,517 | -0.21(-3.79%) |
May 01, 2023 | 5.700 | 5.760 | 5.455 | 5.540 | 41,482 | -0.18(-3.15%) |
Apr 28, 2023 | 5.300 | 5.760 | 5.300 | 5.720 | 166,192 | +0.34(+6.32%) |
Apr 27, 2023 | 5.500 | 5.518 | 5.360 | 5.380 | 71,761 | -0.05(-0.92%) |
Apr 26, 2023 | 5.720 | 5.720 | 5.400 | 5.430 | 76,848 | +0.00(+0.00%) |
Apr 25, 2023 | 5.520 | 5.620 | 5.370 | 5.430 | 99,131 | -0.01(-0.18%) |
Apr 24, 2023 | 5.510 | 5.510 | 5.380 | 5.440 | 78,929 | -0.04(-0.73%) |
Apr 21, 2023 | 5.500 | 5.630 | 5.470 | 5.480 | 59,493 | +0.00(+0.00%) |
Apr 20, 2023 | 5.640 | 5.640 | 5.480 | 5.480 | 30,939 | -0.21(-3.69%) |
Apr 19, 2023 | 5.800 | 5.800 | 5.630 | 5.690 | 48,811 | -0.14(-2.40%) |
Apr 18, 2023 | 6.340 | 6.340 | 5.750 | 5.830 | 123,511 | -0.33(-5.36%) |
Apr 17, 2023 | 5.740 | 6.250 | 5.599 | 6.160 | 417,877 | +0.39(+6.76%) |
Apr 14, 2023 | 5.870 | 5.890 | 5.625 | 5.770 | 49,545 | -0.15(-2.53%) |
Apr 13, 2023 | 5.720 | 5.940 | 5.720 | 5.920 | 39,458 | +0.26(+4.59%) |
Apr 12, 2023 | 5.980 | 5.980 | 5.640 | 5.660 | 61,079 | +0.09(+1.62%) |
Apr 11, 2023 | 5.400 | 5.590 | 5.400 | 5.570 | 161,320 | +0.11(+2.01%) |
Apr 10, 2023 | 5.370 | 5.590 | 5.340 | 5.460 | 59,694 | +0.02(+0.37%) |
Apr 06, 2023 | 5.220 | 5.500 | 5.184 | 5.440 | 49,614 | +0.21(+4.02%) |
Apr 05, 2023 | 5.280 | 5.350 | 5.210 | 5.230 | 81,360 | -0.08(-1.51%) |
Apr 04, 2023 | 5.230 | 5.360 | 5.140 | 5.310 | 112,041 | +0.05(+0.95%) |
Apr 03, 2023 | 5.200 | 5.260 | 5.130 | 5.260 | 35,372 | +0.01(+0.29%) |
Mar 31, 2023 | 5.200 | 5.280 | 5.060 | 5.245 | 91,086 | +0.05(+1.06%) |
Mar 30, 2023 | 5.240 | 5.320 | 5.150 | 5.190 | 75,283 | +0.00(+0.00%) |
Mar 29, 2023 | 5.190 | 5.323 | 5.170 | 5.190 | 64,483 | +0.08(+1.57%) |
Mar 28, 2023 | 5.090 | 5.210 | 5.080 | 5.110 | 49,908 | -0.15(-2.85%) |
Mar 27, 2023 | 5.300 | 5.359 | 5.210 | 5.260 | 47,720 | -0.01(-0.19%) |
Mar 24, 2023 | 5.290 | 5.290 | 5.170 | 5.270 | 35,179 | -0.05(-0.94%) |
Mar 23, 2023 | 5.380 | 5.460 | 5.290 | 5.320 | 145,074 | -0.10(-1.85%) |
Mar 22, 2023 | 5.590 | 5.620 | 5.380 | 5.420 | 64,779 | -0.20(-3.56%) |
Mar 21, 2023 | 5.430 | 5.690 | 5.410 | 5.620 | 88,232 | +0.25(+4.66%) |
Mar 20, 2023 | 5.300 | 5.435 | 5.260 | 5.370 | 45,272 | +0.08(+1.51%) |
Mar 17, 2023 | 5.260 | 5.430 | 5.230 | 5.290 | 174,228 | -0.05(-0.94%) |
Mar 16, 2023 | 5.540 | 5.540 | 5.260 | 5.340 | 273,005 | -0.31(-5.49%) |
Mar 15, 2023 | 5.620 | 5.700 | 5.500 | 5.650 | 217,037 | -0.59(-9.46%) |
Mar 14, 2023 | 6.440 | 6.620 | 6.140 | 6.240 | 474,282 | +0.54(+9.47%) |
Mar 13, 2023 | 5.530 | 5.830 | 5.530 | 5.700 | 183,692 | -0.07(-1.21%) |
Mar 10, 2023 | 5.990 | 5.990 | 5.705 | 5.770 | 187,704 | -0.29(-4.79%) |
Mar 09, 2023 | 6.370 | 6.370 | 6.050 | 6.060 | 293,410 | -0.32(-5.02%) |
Mar 08, 2023 | 6.080 | 6.410 | 6.020 | 6.380 | 406,281 | -0.18(-2.74%) |
Mar 07, 2023 | 6.710 | 6.760 | 6.340 | 6.560 | 600,499 | -0.99(-13.11%) |
Mar 06, 2023 | 7.700 | 7.731 | 7.530 | 7.550 | 74,901 | -0.13(-1.69%) |
Mar 03, 2023 | 7.580 | 7.740 | 7.548 | 7.680 | 33,953 | +0.09(+1.19%) |
Mar 02, 2023 | 7.600 | 7.610 | 7.465 | 7.590 | 58,223 | -0.09(-1.17%) |