Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.900 | 7.990 | 7.801 | 7.960 | 76,509 | +0.16(+2.05%) |
May 30, 2023 | 7.660 | 7.910 | 7.660 | 7.800 | 93,497 | +0.09(+1.15%) |
May 26, 2023 | 7.530 | 7.720 | 7.504 | 7.711 | 58,665 | +0.16(+2.13%) |
May 25, 2023 | 7.320 | 7.670 | 7.300 | 7.550 | 78,326 | +0.19(+2.58%) |
May 24, 2023 | 7.150 | 7.360 | 7.080 | 7.360 | 51,067 | +0.20(+2.79%) |
May 23, 2023 | 7.150 | 7.250 | 7.050 | 7.160 | 86,942 | +0.11(+1.56%) |
May 22, 2023 | 7.130 | 7.200 | 6.850 | 7.050 | 69,264 | -0.03(-0.42%) |
May 19, 2023 | 6.980 | 7.110 | 6.810 | 7.080 | 90,487 | +0.13(+1.87%) |
May 18, 2023 | 6.630 | 7.000 | 6.560 | 6.950 | 166,009 | +0.43(+6.60%) |
May 17, 2023 | 6.140 | 6.660 | 6.050 | 6.520 | 75,142 | +0.33(+5.30%) |
May 16, 2023 | 6.040 | 6.220 | 5.900 | 6.192 | 53,880 | +0.13(+2.17%) |
May 15, 2023 | 6.020 | 6.140 | 5.935 | 6.060 | 14,048 | +0.06(+0.92%) |
May 12, 2023 | 6.150 | 6.180 | 5.800 | 6.005 | 48,563 | -0.05(-0.75%) |
May 11, 2023 | 6.120 | 6.120 | 5.920 | 6.050 | 5,832 | +0.02(+0.33%) |
May 10, 2023 | 6.250 | 6.290 | 6.010 | 6.030 | 42,886 | -0.12(-1.95%) |
May 09, 2023 | 6.130 | 6.250 | 6.000 | 6.150 | 55,531 | +0.05(+0.82%) |
May 08, 2023 | 5.980 | 6.100 | 5.860 | 6.100 | 18,222 | +0.06(+0.99%) |
May 05, 2023 | 6.000 | 6.250 | 5.910 | 6.040 | 16,163 | +0.03(+0.50%) |
May 04, 2023 | 5.820 | 6.010 | 5.680 | 6.010 | 9,755 | +0.19(+3.26%) |
May 03, 2023 | 5.630 | 6.029 | 5.600 | 5.820 | 6,523 | +0.03(+0.52%) |
May 02, 2023 | 5.790 | 5.850 | 5.760 | 5.790 | 3,816 | +0.00(+0.00%) |
May 01, 2023 | 5.730 | 5.950 | 5.730 | 5.790 | 10,224 | +0.06(+1.05%) |
Apr 28, 2023 | 5.590 | 5.840 | 5.520 | 5.730 | 15,037 | +0.15(+2.69%) |
Apr 27, 2023 | 5.710 | 5.710 | 5.510 | 5.580 | 15,317 | -0.11(-1.93%) |
Apr 26, 2023 | 5.830 | 5.830 | 5.580 | 5.690 | 4,707 | +0.00(+0.00%) |
Apr 25, 2023 | 6.000 | 6.010 | 5.666 | 5.690 | 17,228 | -0.21(-3.56%) |
Apr 24, 2023 | 6.050 | 6.165 | 5.880 | 5.900 | 26,021 | -0.12(-1.99%) |
Apr 21, 2023 | 5.730 | 6.160 | 5.730 | 6.020 | 34,893 | +0.22(+3.79%) |
Apr 20, 2023 | 5.750 | 5.950 | 5.710 | 5.800 | 27,729 | +0.15(+2.65%) |
Apr 19, 2023 | 5.630 | 5.720 | 5.510 | 5.650 | 10,999 | -0.03(-0.53%) |
Apr 18, 2023 | 5.710 | 5.710 | 5.558 | 5.680 | 11,492 | +0.03(+0.53%) |
Apr 17, 2023 | 5.660 | 5.680 | 5.560 | 5.650 | 8,294 | +0.15(+2.73%) |
Apr 14, 2023 | 5.630 | 5.780 | 5.500 | 5.500 | 18,168 | -0.05(-0.90%) |
Apr 13, 2023 | 5.510 | 5.640 | 5.510 | 5.550 | 43,665 | -0.01(-0.18%) |
Apr 12, 2023 | 5.730 | 5.730 | 5.560 | 5.560 | 28,467 | -0.19(-3.30%) |
Apr 11, 2023 | 5.775 | 5.830 | 5.700 | 5.750 | 62,307 | +0.01(+0.17%) |
Apr 10, 2023 | 5.790 | 5.833 | 5.680 | 5.740 | 17,540 | +0.09(+1.59%) |
Apr 06, 2023 | 5.970 | 6.000 | 5.586 | 5.650 | 22,777 | -0.25(-4.24%) |
Apr 05, 2023 | 5.850 | 6.100 | 5.750 | 5.900 | 106,261 | +0.15(+2.61%) |
Apr 04, 2023 | 5.920 | 6.000 | 5.730 | 5.750 | 66,483 | -0.17(-2.87%) |
Apr 03, 2023 | 5.870 | 6.100 | 5.870 | 5.920 | 148,330 | +0.17(+2.96%) |
Mar 31, 2023 | 5.680 | 5.920 | 5.440 | 5.750 | 80,305 | +0.12(+2.22%) |
Mar 30, 2023 | 5.540 | 5.850 | 5.320 | 5.625 | 28,418 | +0.08(+1.53%) |
Mar 29, 2023 | 5.920 | 5.940 | 5.350 | 5.540 | 91,330 | -0.38(-6.42%) |
Mar 28, 2023 | 5.880 | 6.120 | 5.820 | 5.920 | 153,475 | -0.08(-1.33%) |
Mar 27, 2023 | 5.750 | 6.270 | 5.500 | 6.000 | 573,709 | +1.16(+23.97%) |
Mar 24, 2023 | 4.880 | 4.900 | 4.561 | 4.840 | 6,420 | +0.17(+3.64%) |
Mar 23, 2023 | 4.520 | 4.730 | 4.520 | 4.670 | 14,679 | +0.16(+3.55%) |
Mar 22, 2023 | 4.333 | 4.740 | 4.333 | 4.510 | 23,808 | -0.04(-0.88%) |
Mar 21, 2023 | 4.330 | 4.672 | 4.240 | 4.550 | 61,292 | +0.23(+5.32%) |
Mar 20, 2023 | 4.320 | 4.505 | 4.300 | 4.320 | 22,303 | -0.08(-1.82%) |
Mar 17, 2023 | 4.375 | 4.520 | 4.375 | 4.400 | 44,862 | -0.14(-3.08%) |
Mar 16, 2023 | 4.400 | 4.630 | 4.337 | 4.540 | 23,382 | +0.02(+0.44%) |
Mar 15, 2023 | 4.540 | 4.690 | 4.450 | 4.520 | 7,061 | -0.15(-3.21%) |
Mar 14, 2023 | 4.520 | 4.780 | 4.510 | 4.670 | 40,162 | +0.12(+2.75%) |
Mar 13, 2023 | 4.590 | 4.645 | 4.500 | 4.545 | 16,623 | -0.16(-3.46%) |
Mar 10, 2023 | 4.572 | 4.780 | 4.572 | 4.708 | 7,284 | -0.03(-0.67%) |
Mar 09, 2023 | 4.850 | 4.850 | 4.710 | 4.740 | 8,909 | -0.12(-2.47%) |
Mar 08, 2023 | 4.550 | 4.870 | 4.550 | 4.860 | 14,782 | +0.08(+1.67%) |
Mar 07, 2023 | 4.820 | 4.822 | 4.622 | 4.780 | 15,817 | +0.03(+0.63%) |
Mar 06, 2023 | 4.720 | 4.910 | 4.670 | 4.750 | 15,202 | -0.04(-0.84%) |
Mar 03, 2023 | 4.860 | 4.940 | 4.780 | 4.790 | 23,819 | -0.05(-1.03%) |
Mar 02, 2023 | 4.800 | 4.850 | 4.800 | 4.840 | 4,173 | +0.00(+0.00%) |