Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.680 | 5.930 | 5.465 | 5.870 | 1,136,693 | +0.14(+2.44%) |
May 30, 2023 | 6.130 | 6.195 | 5.520 | 5.730 | 685,653 | -0.43(-6.98%) |
May 26, 2023 | 6.350 | 6.350 | 6.125 | 6.160 | 572,041 | -0.19(-2.99%) |
May 25, 2023 | 6.430 | 6.450 | 6.180 | 6.350 | 705,397 | -0.15(-2.31%) |
May 24, 2023 | 6.540 | 6.595 | 6.410 | 6.500 | 555,081 | -0.07(-1.07%) |
May 23, 2023 | 6.610 | 6.790 | 6.505 | 6.570 | 989,086 | -0.04(-0.61%) |
May 22, 2023 | 6.730 | 6.790 | 6.550 | 6.610 | 851,973 | -0.12(-1.78%) |
May 19, 2023 | 6.730 | 6.860 | 6.630 | 6.730 | 835,434 | +0.09(+1.36%) |
May 18, 2023 | 6.850 | 6.940 | 6.590 | 6.640 | 705,429 | -0.21(-3.07%) |
May 17, 2023 | 6.750 | 6.965 | 6.570 | 6.850 | 1,152,020 | +0.13(+1.93%) |
May 16, 2023 | 6.700 | 6.810 | 6.650 | 6.720 | 902,635 | -0.07(-1.03%) |
May 15, 2023 | 6.710 | 6.875 | 6.630 | 6.790 | 730,093 | +0.10(+1.49%) |
May 12, 2023 | 6.830 | 6.900 | 6.635 | 6.690 | 826,445 | -0.08(-1.18%) |
May 11, 2023 | 6.910 | 7.030 | 6.630 | 6.770 | 756,254 | -0.23(-3.29%) |
May 10, 2023 | 7.510 | 7.595 | 6.960 | 7.000 | 572,928 | -0.41(-5.53%) |
May 09, 2023 | 7.210 | 7.455 | 6.780 | 7.410 | 699,425 | +0.18(+2.49%) |
May 08, 2023 | 6.910 | 7.400 | 6.845 | 7.230 | 1,116,875 | +0.34(+4.93%) |
May 05, 2023 | 7.020 | 7.620 | 6.630 | 6.890 | 1,346,864 | -0.11(-1.57%) |
May 04, 2023 | 6.650 | 7.010 | 6.485 | 7.000 | 1,371,042 | +0.34(+5.11%) |
May 03, 2023 | 6.770 | 6.910 | 6.525 | 6.660 | 2,580,878 | -0.12(-1.77%) |
May 02, 2023 | 6.770 | 6.850 | 6.420 | 6.780 | 1,420,229 | -0.07(-1.02%) |
May 01, 2023 | 6.710 | 7.055 | 6.650 | 6.850 | 2,340,767 | +0.56(+8.90%) |
Apr 28, 2023 | 5.850 | 6.350 | 5.800 | 6.290 | 1,292,459 | +0.41(+6.97%) |
Apr 27, 2023 | 5.440 | 5.895 | 5.440 | 5.880 | 1,072,190 | +0.38(+6.91%) |
Apr 26, 2023 | 5.510 | 5.520 | 5.250 | 5.500 | 1,580,793 | +0.07(+1.29%) |
Apr 25, 2023 | 5.320 | 5.665 | 5.220 | 5.430 | 1,183,099 | +0.08(+1.50%) |
Apr 24, 2023 | 5.310 | 5.390 | 5.110 | 5.350 | 827,180 | +0.03(+0.56%) |
Apr 21, 2023 | 5.120 | 5.435 | 5.060 | 5.320 | 1,556,353 | +0.20(+3.91%) |
Apr 20, 2023 | 5.210 | 5.210 | 4.880 | 5.120 | 3,486,318 | -0.14(-2.66%) |
Apr 19, 2023 | 5.950 | 5.950 | 5.250 | 5.260 | 1,395,109 | -0.69(-11.60%) |
Apr 18, 2023 | 6.610 | 6.750 | 5.925 | 5.950 | 1,093,060 | -0.64(-9.71%) |
Apr 17, 2023 | 6.580 | 6.670 | 6.560 | 6.590 | 621,705 | +0.01(+0.15%) |
Apr 14, 2023 | 6.880 | 7.060 | 6.510 | 6.580 | 861,597 | -0.27(-3.94%) |
Apr 13, 2023 | 6.950 | 7.070 | 6.810 | 6.850 | 1,373,497 | -0.02(-0.29%) |
Apr 12, 2023 | 7.660 | 7.660 | 6.850 | 6.870 | 1,188,600 | -0.77(-10.08%) |
Apr 11, 2023 | 7.410 | 7.740 | 7.340 | 7.640 | 2,526,826 | +0.28(+3.80%) |
Apr 10, 2023 | 7.370 | 7.380 | 7.160 | 7.360 | 1,320,042 | -0.05(-0.67%) |
Apr 06, 2023 | 7.160 | 7.435 | 7.070 | 7.410 | 1,035,035 | +0.26(+3.64%) |
Apr 05, 2023 | 6.940 | 7.220 | 6.825 | 7.150 | 1,026,266 | +0.18(+2.58%) |
Apr 04, 2023 | 6.720 | 7.075 | 6.720 | 6.970 | 1,182,918 | +0.20(+2.95%) |
Apr 03, 2023 | 6.460 | 6.905 | 6.270 | 6.770 | 2,199,606 | +0.41(+6.45%) |
Mar 31, 2023 | 6.260 | 6.425 | 6.200 | 6.360 | 1,071,056 | +0.13(+2.09%) |
Mar 30, 2023 | 6.160 | 6.240 | 6.025 | 6.230 | 690,690 | +0.15(+2.47%) |
Mar 29, 2023 | 6.210 | 6.260 | 6.010 | 6.080 | 1,003,081 | -0.11(-1.78%) |
Mar 28, 2023 | 6.270 | 6.480 | 6.150 | 6.190 | 659,374 | -0.10(-1.59%) |
Mar 27, 2023 | 6.210 | 6.620 | 6.140 | 6.290 | 855,042 | +0.09(+1.45%) |
Mar 24, 2023 | 6.060 | 6.330 | 5.945 | 6.200 | 867,900 | +0.08(+1.31%) |
Mar 23, 2023 | 6.180 | 6.500 | 6.115 | 6.120 | 759,637 | -0.01(-0.16%) |
Mar 22, 2023 | 5.990 | 6.450 | 5.940 | 6.130 | 1,307,020 | +0.14(+2.34%) |
Mar 21, 2023 | 5.830 | 6.100 | 5.830 | 5.990 | 811,261 | +0.23(+3.99%) |
Mar 20, 2023 | 5.750 | 5.795 | 5.600 | 5.760 | 799,758 | +0.02(+0.35%) |
Mar 17, 2023 | 5.980 | 5.990 | 5.490 | 5.740 | 2,237,501 | -0.27(-4.49%) |
Mar 16, 2023 | 5.980 | 6.100 | 5.760 | 6.010 | 699,069 | -0.07(-1.15%) |
Mar 15, 2023 | 6.080 | 6.090 | 5.840 | 6.080 | 1,050,177 | -0.10(-1.62%) |
Mar 14, 2023 | 6.510 | 6.555 | 5.930 | 6.180 | 1,482,043 | -0.20(-3.13%) |
Mar 13, 2023 | 6.360 | 6.755 | 6.310 | 6.380 | 1,615,744 | +0.30(+4.93%) |
Mar 10, 2023 | 6.490 | 6.490 | 6.040 | 6.080 | 858,061 | -0.42(-6.46%) |
Mar 09, 2023 | 6.860 | 6.930 | 6.450 | 6.500 | 1,470,088 | -0.38(-5.52%) |
Mar 08, 2023 | 6.900 | 6.910 | 6.650 | 6.880 | 1,080,106 | -0.02(-0.29%) |
Mar 07, 2023 | 7.180 | 7.180 | 6.800 | 6.900 | 1,083,888 | -0.31(-4.30%) |
Mar 06, 2023 | 7.600 | 7.630 | 7.020 | 7.210 | 1,633,471 | -0.39(-5.13%) |
Mar 03, 2023 | 7.400 | 7.945 | 7.200 | 7.600 | 1,720,945 | +0.20(+2.70%) |
Mar 02, 2023 | 7.940 | 8.025 | 7.355 | 7.400 | 1,700,667 | -0.63(-7.85%) |