Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2023 | 6.102 | 32 | +0.09(+1.44%) | |||
May 26, 2023 | 5.790 | 6.015 | 5.790 | 6.015 | 453 | +0.22(+3.71%) |
May 25, 2023 | 5.620 | 5.890 | 5.620 | 5.800 | 2,166 | +0.20(+3.57%) |
May 24, 2023 | 5.600 | 5.630 | 5.600 | 5.600 | 2,130 | -0.37(-6.20%) |
May 23, 2023 | 6.000 | 6.100 | 5.970 | 5.970 | 6,357 | +0.42(+7.57%) |
May 22, 2023 | 6.400 | 6.690 | 5.550 | 5.550 | 12,885 | -0.65(-10.48%) |
May 19, 2023 | 6.200 | 6.200 | 6.200 | 6.200 | 413 | +0.00(+0.00%) |
May 18, 2023 | 6.190 | 6.200 | 6.190 | 6.200 | 502 | +0.10(+1.64%) |
May 17, 2023 | 6.050 | 6.100 | 6.050 | 6.100 | 1,036 | -0.06(-0.97%) |
May 16, 2023 | 5.540 | 6.200 | 5.540 | 6.160 | 3,292 | +0.55(+9.80%) |
May 15, 2023 | 5.650 | 5.680 | 5.610 | 5.610 | 1,545 | -0.34(-5.71%) |
May 11, 2023 | 5.950 | 6 | -0.02(-0.25%) | |||
May 09, 2023 | 5.965 | 6 | -0.12(-2.05%) | |||
May 08, 2023 | 5.700 | 6.090 | 5.700 | 6.090 | 1,242 | +0.54(+9.73%) |
May 05, 2023 | 5.800 | 5.800 | 5.550 | 5.550 | 4,527 | -0.45(-7.50%) |
May 04, 2023 | 5.970 | 6.000 | 5.775 | 6.000 | 2,640 | -0.20(-3.23%) |
May 02, 2023 | 6.200 | 47 | +0.04(+0.70%) | |||
May 01, 2023 | 6.157 | 6.157 | 6.157 | 6.157 | 412 | +0.16(+2.61%) |
Apr 28, 2023 | 6.120 | 6.120 | 6.000 | 6.000 | 790 | -0.19(-3.07%) |
Apr 27, 2023 | 6.190 | 6.190 | 6.190 | 6.190 | 266 | +0.19(+3.17%) |
Apr 26, 2023 | 6.490 | 6.490 | 5.940 | 6.000 | 1,896 | -0.20(-3.23%) |
Apr 25, 2023 | 6.050 | 6.200 | 6.050 | 6.200 | 1,332 | +0.20(+3.33%) |
Apr 24, 2023 | 6.010 | 6.190 | 5.410 | 6.000 | 6,113 | -0.08(-1.32%) |
Apr 21, 2023 | 6.080 | 6.080 | 6.080 | 6.080 | 300 | +0.11(+1.84%) |
Apr 19, 2023 | 5.970 | 306 | -0.70(-10.49%) | |||
Apr 18, 2023 | 6.500 | 6.750 | 6.500 | 6.670 | 1,716 | +0.37(+5.87%) |
Apr 14, 2023 | 6.300 | 2 | +0.00(+0.00%) | |||
Apr 11, 2023 | 6.300 | 2 | +0.32(+5.35%) | |||
Apr 05, 2023 | 5.980 | 8 | -0.22(-3.55%) | |||
Apr 04, 2023 | 6.200 | 6.300 | 6.200 | 6.200 | 1,637 | +0.20(+3.33%) |
Apr 03, 2023 | 6.000 | 6.000 | 6.000 | 6.000 | 194 | +0.25(+4.35%) |
Mar 30, 2023 | 5.750 | 189 | -0.35(-5.74%) | |||
Mar 29, 2023 | 5.610 | 6.100 | 5.590 | 6.100 | 3,068 | +0.50(+8.93%) |
Mar 28, 2023 | 5.700 | 5.700 | 5.600 | 5.600 | 2,796 | -0.20(-3.45%) |
Mar 27, 2023 | 5.900 | 5.900 | 5.770 | 5.800 | 3,400 | -0.06(-1.02%) |
Mar 24, 2023 | 6.630 | 6.630 | 5.760 | 5.860 | 14,391 | -0.48(-7.57%) |
Mar 23, 2023 | 6.000 | 6.340 | 6.000 | 6.340 | 5,323 | +0.34(+5.67%) |
Mar 22, 2023 | 6.030 | 6.540 | 6.000 | 6.000 | 5,825 | -0.20(-3.21%) |
Mar 21, 2023 | 6.200 | 6.200 | 6.100 | 6.199 | 6,993 | +0.02(+0.31%) |
Mar 20, 2023 | 6.180 | 6.500 | 6.180 | 6.180 | 5,424 | -0.47(-7.07%) |
Mar 17, 2023 | 6.300 | 6.650 | 6.260 | 6.650 | 4,276 | -0.04(-0.60%) |
Mar 16, 2023 | 6.190 | 6.700 | 6.190 | 6.690 | 2,574 | -0.01(-0.15%) |
Mar 15, 2023 | 6.700 | 6.745 | 6.700 | 6.700 | 9,657 | +0.00(+0.00%) |
Mar 14, 2023 | 6.700 | 6.700 | 6.700 | 6.700 | 1,240 | -0.13(-1.83%) |
Mar 13, 2023 | 6.700 | 7.050 | 6.700 | 6.825 | 2,003 | -0.22(-3.19%) |
Mar 10, 2023 | 6.780 | 7.050 | 6.780 | 7.050 | 410 | +0.32(+4.75%) |
Mar 09, 2023 | 6.700 | 7.000 | 6.700 | 6.730 | 3,961 | +0.07(+1.05%) |
Mar 08, 2023 | 6.750 | 7.000 | 6.630 | 6.660 | 2,018 | -0.28(-4.04%) |
Mar 07, 2023 | 6.770 | 6.940 | 6.770 | 6.940 | 347 | +0.25(+3.74%) |
Mar 06, 2023 | 7.000 | 7.000 | 6.650 | 6.690 | 3,854 | -0.03(-0.45%) |
Mar 03, 2023 | 6.740 | 6.740 | 6.710 | 6.720 | 523 | +0.12(+1.82%) |
Mar 02, 2023 | 7.080 | 7.080 | 6.550 | 6.600 | 14,480 | +0.25(+3.94%) |