Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.770 | 5.800 | 5.410 | 5.690 | 2,010,986 | -0.12(-2.07%) |
May 30, 2023 | 5.970 | 6.090 | 5.750 | 5.810 | 627,324 | -0.10(-1.69%) |
May 29, 2023 | 5.920 | 5.930 | 5.880 | 5.910 | 117,010 | +0.06(+1.03%) |
May 26, 2023 | 5.900 | 5.950 | 5.810 | 5.850 | 349,171 | -0.04(-0.68%) |
May 25, 2023 | 5.980 | 6.010 | 5.830 | 5.890 | 393,581 | -0.06(-1.01%) |
May 24, 2023 | 6.070 | 6.070 | 5.900 | 5.950 | 632,674 | -0.19(-3.09%) |
May 23, 2023 | 6.070 | 6.300 | 6.070 | 6.140 | 1,018,485 | +0.29(+4.96%) |
May 19, 2023 | 5.850 | 0 | -0.25(-4.10%) | |||
May 18, 2023 | 6.070 | 6.170 | 5.980 | 6.100 | 398,331 | +0.01(+0.16%) |
May 17, 2023 | 5.850 | 6.120 | 5.820 | 6.090 | 478,326 | +0.27(+4.64%) |
May 16, 2023 | 5.980 | 6.010 | 5.750 | 5.820 | 832,555 | -0.26(-4.28%) |
May 15, 2023 | 5.900 | 6.090 | 5.770 | 6.080 | 535,626 | +0.17(+2.88%) |
May 12, 2023 | 5.940 | 6.200 | 5.870 | 5.910 | 561,257 | +0.00(+0.00%) |
May 11, 2023 | 5.720 | 6.020 | 5.680 | 5.910 | 878,529 | +0.25(+4.42%) |
May 10, 2023 | 5.700 | 5.770 | 5.530 | 5.660 | 1,070,840 | -0.23(-3.90%) |
May 09, 2023 | 6.050 | 6.090 | 5.890 | 5.890 | 804,491 | -0.25(-4.07%) |
May 08, 2023 | 6.320 | 6.400 | 5.970 | 6.140 | 660,768 | -0.05(-0.81%) |
May 05, 2023 | 5.930 | 6.200 | 5.890 | 6.190 | 925,201 | +0.37(+6.36%) |
May 04, 2023 | 5.800 | 5.950 | 5.780 | 5.820 | 743,989 | +0.02(+0.34%) |
May 03, 2023 | 5.740 | 5.980 | 5.680 | 5.800 | 735,471 | +0.05(+0.87%) |
May 02, 2023 | 5.710 | 5.750 | 5.550 | 5.750 | 751,467 | +0.00(+0.00%) |
May 01, 2023 | 5.960 | 5.970 | 5.720 | 5.750 | 637,724 | -0.24(-4.01%) |
Apr 28, 2023 | 5.890 | 6.020 | 5.850 | 5.990 | 717,769 | +0.07(+1.18%) |
Apr 27, 2023 | 5.870 | 5.990 | 5.850 | 5.920 | 457,818 | +0.09(+1.54%) |
Apr 26, 2023 | 5.940 | 5.950 | 5.760 | 5.830 | 948,742 | -0.15(-2.51%) |
Apr 25, 2023 | 6.150 | 6.160 | 5.960 | 5.980 | 657,705 | -0.24(-3.86%) |
Apr 24, 2023 | 6.190 | 6.250 | 6.110 | 6.220 | 298,615 | -0.02(-0.32%) |
Apr 21, 2023 | 6.270 | 6.270 | 6.160 | 6.240 | 895,614 | -0.04(-0.64%) |
Apr 20, 2023 | 6.320 | 6.390 | 6.240 | 6.280 | 444,544 | -0.15(-2.33%) |
Apr 19, 2023 | 6.310 | 6.470 | 6.270 | 6.430 | 541,884 | -0.06(-0.92%) |
Apr 18, 2023 | 6.760 | 6.760 | 6.440 | 6.490 | 684,897 | -0.24(-3.57%) |
Apr 17, 2023 | 6.650 | 6.750 | 6.560 | 6.730 | 604,583 | +0.07(+1.05%) |
Apr 14, 2023 | 6.810 | 6.840 | 6.610 | 6.660 | 669,987 | -0.17(-2.49%) |
Apr 13, 2023 | 6.840 | 6.950 | 6.770 | 6.830 | 413,630 | +0.02(+0.29%) |
Apr 12, 2023 | 7.110 | 7.180 | 6.790 | 6.810 | 602,143 | -0.18(-2.58%) |
Apr 11, 2023 | 6.830 | 7.030 | 6.800 | 6.990 | 568,803 | +0.19(+2.79%) |
Apr 10, 2023 | 6.610 | 6.800 | 6.590 | 6.800 | 507,416 | +0.16(+2.41%) |
Apr 06, 2023 | 6.640 | 0 | -0.05(-0.75%) | |||
Apr 05, 2023 | 7.020 | 7.100 | 6.620 | 6.690 | 1,342,613 | -0.40(-5.64%) |
Apr 04, 2023 | 7.420 | 7.420 | 7.010 | 7.090 | 1,060,080 | -0.30(-4.06%) |
Apr 03, 2023 | 7.480 | 7.540 | 7.270 | 7.390 | 555,429 | -0.15(-1.99%) |
Mar 31, 2023 | 7.340 | 7.600 | 7.260 | 7.540 | 968,544 | +0.25(+3.43%) |
Mar 30, 2023 | 7.470 | 7.580 | 7.200 | 7.290 | 753,075 | -0.02(-0.27%) |
Mar 29, 2023 | 7.150 | 7.350 | 7.060 | 7.310 | 868,426 | +0.27(+3.84%) |
Mar 28, 2023 | 7.020 | 7.100 | 6.970 | 7.040 | 499,048 | -0.01(-0.14%) |
Mar 27, 2023 | 7.300 | 7.300 | 6.870 | 7.050 | 831,790 | -0.16(-2.22%) |
Mar 24, 2023 | 7.230 | 7.340 | 7.130 | 7.210 | 705,369 | -0.15(-2.04%) |
Mar 23, 2023 | 7.230 | 7.770 | 7.190 | 7.360 | 1,180,429 | +0.23(+3.23%) |
Mar 22, 2023 | 7.400 | 7.510 | 7.130 | 7.130 | 1,047,005 | -0.25(-3.39%) |
Mar 21, 2023 | 7.000 | 7.440 | 7.000 | 7.380 | 1,043,136 | +0.45(+6.49%) |
Mar 20, 2023 | 6.780 | 7.200 | 6.660 | 6.930 | 811,722 | +0.10(+1.46%) |
Mar 17, 2023 | 6.940 | 7.030 | 6.550 | 6.830 | 1,933,421 | -0.22(-3.12%) |
Mar 16, 2023 | 6.890 | 7.100 | 6.800 | 7.050 | 884,605 | +0.13(+1.88%) |
Mar 15, 2023 | 7.120 | 7.150 | 6.680 | 6.920 | 980,120 | -0.40(-5.46%) |
Mar 14, 2023 | 7.440 | 7.560 | 7.220 | 7.320 | 659,869 | +0.05(+0.69%) |
Mar 13, 2023 | 7.130 | 7.410 | 6.960 | 7.270 | 963,921 | -0.05(-0.68%) |
Mar 10, 2023 | 7.680 | 7.690 | 7.190 | 7.320 | 1,173,843 | -0.43(-5.55%) |
Mar 09, 2023 | 7.980 | 8.180 | 7.680 | 7.750 | 764,856 | -0.22(-2.76%) |
Mar 08, 2023 | 7.800 | 7.980 | 7.620 | 7.970 | 410,622 | +0.16(+2.05%) |
Mar 07, 2023 | 7.850 | 7.970 | 7.660 | 7.810 | 538,479 | -0.06(-0.76%) |
Mar 06, 2023 | 8.010 | 8.240 | 7.870 | 7.870 | 795,624 | -0.09(-1.13%) |
Mar 03, 2023 | 7.530 | 8.000 | 7.470 | 7.960 | 684,043 | +0.49(+6.56%) |
Mar 02, 2023 | 7.540 | 7.540 | 7.190 | 7.470 | 1,058,664 | -0.25(-3.24%) |