Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.300 | 6.500 | 6.290 | 6.400 | 6,230,034 | +0.06(+0.95%) |
May 30, 2023 | 6.480 | 6.490 | 6.290 | 6.340 | 1,780,693 | -0.11(-1.71%) |
May 29, 2023 | 6.430 | 6.460 | 6.420 | 6.450 | 326,785 | -0.01(-0.15%) |
May 26, 2023 | 6.460 | 6.540 | 6.420 | 6.460 | 1,818,988 | +0.09(+1.41%) |
May 25, 2023 | 6.590 | 6.590 | 6.310 | 6.370 | 3,969,637 | -0.27(-4.07%) |
May 24, 2023 | 6.850 | 6.880 | 6.620 | 6.640 | 1,795,637 | -0.17(-2.50%) |
May 23, 2023 | 6.820 | 6.930 | 6.800 | 6.810 | 2,844,821 | -0.16(-2.30%) |
May 19, 2023 | 6.970 | 0 | +0.07(+1.01%) | |||
May 18, 2023 | 6.990 | 7.000 | 6.840 | 6.900 | 3,586,624 | -0.20(-2.82%) |
May 17, 2023 | 7.090 | 7.140 | 7.020 | 7.100 | 2,075,591 | -0.01(-0.14%) |
May 16, 2023 | 7.180 | 7.280 | 7.100 | 7.110 | 3,758,740 | -0.17(-2.34%) |
May 15, 2023 | 7.190 | 7.320 | 7.160 | 7.280 | 2,336,764 | +0.10(+1.39%) |
May 12, 2023 | 7.150 | 7.240 | 7.120 | 7.180 | 1,970,269 | -0.02(-0.28%) |
May 11, 2023 | 7.350 | 7.470 | 7.170 | 7.200 | 3,005,320 | -0.22(-2.96%) |
May 10, 2023 | 7.250 | 7.440 | 7.160 | 7.420 | 3,216,144 | +0.29(+4.07%) |
May 09, 2023 | 7.150 | 7.180 | 7.100 | 7.130 | 1,869,287 | +0.01(+0.14%) |
May 08, 2023 | 7.100 | 7.140 | 7.020 | 7.120 | 1,984,440 | -0.02(-0.28%) |
May 05, 2023 | 7.010 | 7.180 | 6.900 | 7.140 | 3,127,425 | -0.10(-1.38%) |
May 04, 2023 | 7.220 | 7.470 | 7.210 | 7.240 | 3,027,935 | +0.04(+0.56%) |
May 03, 2023 | 7.150 | 7.260 | 7.130 | 7.200 | 4,000,104 | +0.07(+0.98%) |
May 02, 2023 | 6.780 | 7.150 | 6.770 | 7.130 | 3,964,563 | +0.34(+5.01%) |
May 01, 2023 | 6.940 | 6.980 | 6.780 | 6.790 | 1,809,397 | -0.04(-0.59%) |
Apr 28, 2023 | 6.900 | 6.940 | 6.810 | 6.830 | 2,477,986 | -0.08(-1.16%) |
Apr 27, 2023 | 6.800 | 6.910 | 6.730 | 6.910 | 3,502,243 | +0.09(+1.32%) |
Apr 26, 2023 | 6.900 | 6.960 | 6.810 | 6.820 | 2,103,183 | -0.02(-0.29%) |
Apr 25, 2023 | 6.770 | 6.870 | 6.690 | 6.840 | 1,749,061 | +0.04(+0.59%) |
Apr 24, 2023 | 6.710 | 6.820 | 6.680 | 6.800 | 2,595,373 | +0.07(+1.04%) |
Apr 21, 2023 | 6.830 | 6.830 | 6.660 | 6.730 | 3,126,206 | -0.12(-1.75%) |
Apr 20, 2023 | 6.850 | 6.900 | 6.810 | 6.850 | 2,365,788 | +0.03(+0.44%) |
Apr 19, 2023 | 6.780 | 6.900 | 6.770 | 6.820 | 2,863,021 | -0.14(-2.01%) |
Apr 18, 2023 | 6.930 | 7.090 | 6.910 | 6.960 | 3,309,108 | +0.04(+0.58%) |
Apr 17, 2023 | 7.070 | 7.130 | 6.910 | 6.920 | 2,510,408 | -0.22(-3.08%) |
Apr 14, 2023 | 6.990 | 7.160 | 6.910 | 7.140 | 4,530,903 | +0.05(+0.71%) |
Apr 13, 2023 | 7.040 | 7.150 | 7.000 | 7.090 | 4,566,146 | +0.15(+2.16%) |
Apr 12, 2023 | 7.050 | 7.090 | 6.910 | 6.940 | 3,091,837 | +0.03(+0.43%) |
Apr 11, 2023 | 6.810 | 6.980 | 6.800 | 6.910 | 3,078,680 | +0.19(+2.83%) |
Apr 10, 2023 | 6.700 | 6.760 | 6.640 | 6.720 | 1,902,468 | -0.08(-1.18%) |
Apr 06, 2023 | 6.800 | 0 | +0.02(+0.29%) | |||
Apr 05, 2023 | 6.850 | 6.880 | 6.620 | 6.780 | 5,453,696 | -0.03(-0.44%) |
Apr 04, 2023 | 6.420 | 6.860 | 6.380 | 6.810 | 5,011,999 | +0.39(+6.07%) |
Apr 03, 2023 | 6.350 | 6.510 | 6.280 | 6.420 | 4,430,527 | +0.06(+0.94%) |
Mar 31, 2023 | 6.430 | 6.470 | 6.310 | 6.360 | 4,586,322 | -0.06(-0.93%) |
Mar 30, 2023 | 6.430 | 6.450 | 6.320 | 6.420 | 2,793,031 | +0.03(+0.47%) |
Mar 29, 2023 | 6.200 | 6.480 | 6.200 | 6.390 | 5,720,855 | +0.13(+2.08%) |
Mar 28, 2023 | 6.030 | 6.280 | 5.970 | 6.260 | 3,989,907 | +0.25(+4.16%) |
Mar 27, 2023 | 5.800 | 6.040 | 5.780 | 6.010 | 6,621,886 | +0.04(+0.67%) |
Mar 24, 2023 | 5.890 | 6.040 | 5.840 | 5.970 | 3,633,295 | +0.12(+2.05%) |
Mar 23, 2023 | 5.800 | 5.890 | 5.710 | 5.850 | 3,241,335 | +0.10(+1.74%) |
Mar 22, 2023 | 5.680 | 5.800 | 5.620 | 5.750 | 4,393,296 | +0.07(+1.23%) |
Mar 21, 2023 | 5.730 | 5.760 | 5.600 | 5.680 | 3,378,562 | -0.14(-2.41%) |
Mar 20, 2023 | 5.720 | 5.840 | 5.640 | 5.820 | 4,615,334 | +0.15(+2.65%) |
Mar 17, 2023 | 5.380 | 5.700 | 5.280 | 5.670 | 13,751,555 | +0.41(+7.79%) |
Mar 16, 2023 | 5.260 | 5.290 | 5.090 | 5.260 | 4,733,680 | +0.00(+0.00%) |
Mar 15, 2023 | 5.340 | 5.410 | 5.160 | 5.260 | 5,191,640 | +0.04(+0.77%) |
Mar 14, 2023 | 5.200 | 5.230 | 5.100 | 5.220 | 3,736,671 | +0.02(+0.38%) |
Mar 13, 2023 | 5.070 | 5.260 | 5.030 | 5.200 | 8,579,145 | +0.36(+7.44%) |
Mar 10, 2023 | 4.820 | 5.000 | 4.810 | 4.840 | 4,904,993 | +0.11(+2.33%) |
Mar 09, 2023 | 4.810 | 4.840 | 4.710 | 4.730 | 2,594,570 | -0.05(-1.05%) |
Mar 08, 2023 | 4.800 | 4.900 | 4.750 | 4.780 | 2,042,832 | -0.02(-0.42%) |
Mar 07, 2023 | 4.940 | 4.970 | 4.770 | 4.800 | 3,980,701 | -0.20(-4.00%) |
Mar 06, 2023 | 5.050 | 5.110 | 4.980 | 5.000 | 2,429,410 | -0.10(-1.96%) |
Mar 03, 2023 | 5.150 | 5.170 | 5.080 | 5.100 | 2,311,416 | +0.03(+0.59%) |
Mar 02, 2023 | 5.070 | 5.080 | 5.010 | 5.070 | 3,200,705 | -0.04(-0.78%) |