Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.700 | 6.790 | 6.615 | 6.670 | 653,338 | -0.01(-0.15%) |
May 30, 2023 | 6.810 | 7.120 | 6.600 | 6.680 | 171,290 | -0.13(-1.91%) |
May 26, 2023 | 6.500 | 6.890 | 6.485 | 6.810 | 209,637 | +0.30(+4.61%) |
May 25, 2023 | 6.500 | 6.710 | 6.470 | 6.510 | 251,391 | -0.15(-2.25%) |
May 24, 2023 | 6.760 | 7.020 | 6.350 | 6.660 | 210,895 | -0.15(-2.20%) |
May 23, 2023 | 6.500 | 7.280 | 6.500 | 6.810 | 223,203 | +0.31(+4.77%) |
May 22, 2023 | 6.410 | 6.780 | 6.300 | 6.500 | 170,431 | +0.11(+1.72%) |
May 19, 2023 | 6.090 | 6.517 | 6.040 | 6.390 | 165,589 | +0.38(+6.32%) |
May 18, 2023 | 6.250 | 6.340 | 5.760 | 6.010 | 155,692 | -0.30(-4.75%) |
May 17, 2023 | 6.060 | 6.375 | 5.950 | 6.310 | 103,953 | +0.27(+4.56%) |
May 16, 2023 | 6.380 | 6.380 | 5.970 | 6.035 | 220,835 | -0.42(-6.58%) |
May 15, 2023 | 6.600 | 6.815 | 6.460 | 6.460 | 187,790 | -0.07(-1.07%) |
May 12, 2023 | 6.490 | 6.980 | 6.410 | 6.530 | 415,811 | +0.26(+4.15%) |
May 11, 2023 | 6.480 | 6.690 | 6.170 | 6.270 | 197,503 | -0.22(-3.39%) |
May 10, 2023 | 6.600 | 6.720 | 6.270 | 6.490 | 247,758 | -0.03(-0.46%) |
May 09, 2023 | 5.950 | 6.560 | 5.910 | 6.520 | 197,423 | +0.39(+6.36%) |
May 08, 2023 | 6.400 | 6.400 | 5.980 | 6.130 | 273,058 | -0.24(-3.77%) |
May 05, 2023 | 6.410 | 6.680 | 6.295 | 6.370 | 208,845 | +0.02(+0.31%) |
May 04, 2023 | 6.100 | 6.450 | 5.970 | 6.350 | 257,676 | +0.23(+3.76%) |
May 03, 2023 | 5.810 | 6.150 | 5.748 | 6.120 | 285,775 | +0.33(+5.79%) |
May 02, 2023 | 6.590 | 6.712 | 5.760 | 5.785 | 332,205 | -0.71(-10.86%) |
May 01, 2023 | 6.060 | 6.590 | 5.915 | 6.490 | 422,379 | +0.55(+9.26%) |
Apr 28, 2023 | 5.580 | 6.030 | 5.359 | 5.940 | 212,487 | +0.36(+6.45%) |
Apr 27, 2023 | 5.680 | 5.810 | 5.480 | 5.580 | 167,992 | -0.08(-1.41%) |
Apr 26, 2023 | 5.540 | 5.877 | 5.120 | 5.660 | 290,913 | +0.17(+3.10%) |
Apr 25, 2023 | 5.450 | 6.150 | 5.435 | 5.490 | 479,727 | +0.02(+0.37%) |
Apr 24, 2023 | 6.030 | 6.180 | 5.220 | 5.470 | 566,434 | -0.53(-8.83%) |
Apr 21, 2023 | 4.980 | 6.340 | 4.980 | 6.000 | 1,285,779 | +1.00(+20.00%) |
Apr 20, 2023 | 4.960 | 5.040 | 4.730 | 5.000 | 1,259,772 | +0.05(+1.01%) |
Apr 19, 2023 | 4.570 | 5.023 | 4.570 | 4.950 | 1,200,134 | +0.29(+6.22%) |
Apr 18, 2023 | 4.880 | 5.155 | 4.520 | 4.660 | 109,840 | -0.19(-3.92%) |
Apr 17, 2023 | 4.800 | 4.920 | 4.480 | 4.850 | 249,239 | +0.05(+1.04%) |
Apr 14, 2023 | 4.970 | 5.020 | 4.760 | 4.800 | 85,614 | -0.15(-3.03%) |
Apr 13, 2023 | 4.650 | 5.030 | 4.600 | 4.950 | 289,449 | +0.31(+6.68%) |
Apr 12, 2023 | 4.680 | 4.960 | 4.600 | 4.640 | 156,257 | +0.01(+0.22%) |
Apr 11, 2023 | 4.440 | 4.690 | 4.320 | 4.630 | 120,480 | +0.19(+4.28%) |
Apr 10, 2023 | 4.420 | 4.540 | 4.270 | 4.440 | 100,013 | -0.01(-0.22%) |
Apr 06, 2023 | 4.380 | 4.540 | 4.300 | 4.450 | 86,637 | +0.07(+1.60%) |
Apr 05, 2023 | 4.380 | 4.630 | 4.300 | 4.380 | 137,478 | +0.01(+0.23%) |
Apr 04, 2023 | 4.610 | 4.610 | 4.230 | 4.370 | 195,204 | -0.24(-5.21%) |
Apr 03, 2023 | 4.590 | 4.730 | 4.430 | 4.610 | 206,020 | +0.09(+1.99%) |
Mar 31, 2023 | 4.580 | 4.700 | 4.492 | 4.520 | 168,399 | -0.04(-0.88%) |
Mar 30, 2023 | 5.030 | 5.220 | 4.440 | 4.560 | 185,296 | -0.44(-8.80%) |
Mar 29, 2023 | 4.900 | 5.060 | 4.830 | 5.000 | 231,444 | +0.13(+2.67%) |
Mar 28, 2023 | 4.960 | 5.080 | 4.800 | 4.870 | 213,674 | -0.12(-2.40%) |
Mar 27, 2023 | 4.670 | 5.040 | 4.610 | 4.990 | 209,657 | +0.33(+7.08%) |
Mar 24, 2023 | 4.830 | 4.930 | 4.570 | 4.660 | 229,361 | -0.21(-4.31%) |
Mar 23, 2023 | 4.840 | 4.910 | 4.670 | 4.870 | 335,343 | +0.07(+1.46%) |
Mar 22, 2023 | 4.850 | 5.000 | 4.675 | 4.800 | 247,564 | -0.01(-0.21%) |
Mar 21, 2023 | 4.730 | 5.069 | 4.700 | 4.810 | 1,073,953 | +0.20(+4.34%) |
Mar 20, 2023 | 4.790 | 4.855 | 4.520 | 4.610 | 303,512 | -0.16(-3.35%) |
Mar 17, 2023 | 4.950 | 5.030 | 4.660 | 4.770 | 401,229 | -0.24(-4.79%) |
Mar 16, 2023 | 5.140 | 5.170 | 4.955 | 5.010 | 374,962 | -0.18(-3.47%) |
Mar 15, 2023 | 5.210 | 5.410 | 4.690 | 5.190 | 344,600 | -0.06(-1.14%) |
Mar 14, 2023 | 5.740 | 5.860 | 5.090 | 5.250 | 259,507 | -0.38(-6.75%) |
Mar 13, 2023 | 5.300 | 5.990 | 5.200 | 5.630 | 746,463 | +0.24(+4.45%) |
Mar 10, 2023 | 5.790 | 5.810 | 5.095 | 5.390 | 387,036 | -0.48(-8.18%) |
Mar 09, 2023 | 6.300 | 6.330 | 5.680 | 5.870 | 160,307 | -0.37(-5.93%) |
Mar 08, 2023 | 6.400 | 6.440 | 6.140 | 6.240 | 133,533 | -0.15(-2.35%) |
Mar 07, 2023 | 6.450 | 6.590 | 6.370 | 6.390 | 105,914 | -0.10(-1.54%) |
Mar 06, 2023 | 6.500 | 6.590 | 6.280 | 6.490 | 127,012 | -0.03(-0.46%) |
Mar 03, 2023 | 6.510 | 6.706 | 6.460 | 6.520 | 158,817 | +0.05(+0.77%) |
Mar 02, 2023 | 6.450 | 6.500 | 6.285 | 6.470 | 325,645 | -0.06(-0.92%) |