Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.850 | 5.935 | 5.700 | 5.930 | 155,430 | +0.13(+2.24%) |
May 30, 2023 | 5.950 | 6.140 | 5.770 | 5.800 | 104,653 | -0.07(-1.19%) |
May 26, 2023 | 6.050 | 6.080 | 5.800 | 5.870 | 73,782 | -0.18(-2.98%) |
May 25, 2023 | 6.250 | 6.370 | 5.870 | 6.050 | 163,950 | +0.02(+0.33%) |
May 24, 2023 | 6.440 | 6.460 | 5.950 | 6.030 | 101,700 | -0.29(-4.59%) |
May 23, 2023 | 6.180 | 6.423 | 6.160 | 6.320 | 93,472 | +0.10(+1.61%) |
May 22, 2023 | 6.210 | 6.330 | 6.110 | 6.220 | 67,348 | -0.01(-0.16%) |
May 19, 2023 | 5.840 | 6.340 | 5.840 | 6.230 | 179,343 | +0.33(+5.59%) |
May 18, 2023 | 6.170 | 6.170 | 5.710 | 5.900 | 279,925 | -0.27(-4.38%) |
May 17, 2023 | 6.310 | 6.310 | 5.980 | 6.170 | 125,593 | -0.14(-2.22%) |
May 16, 2023 | 6.550 | 6.630 | 6.230 | 6.310 | 185,252 | -0.26(-3.96%) |
May 15, 2023 | 6.730 | 6.820 | 6.475 | 6.570 | 158,752 | +0.07(+1.08%) |
May 12, 2023 | 7.060 | 7.060 | 6.310 | 6.500 | 321,830 | -0.46(-6.61%) |
May 11, 2023 | 7.300 | 7.300 | 6.900 | 6.960 | 130,544 | -0.16(-2.18%) |
May 10, 2023 | 7.280 | 7.340 | 7.070 | 7.115 | 88,866 | -0.17(-2.40%) |
May 09, 2023 | 7.350 | 7.360 | 7.115 | 7.290 | 189,332 | +0.07(+0.97%) |
May 08, 2023 | 7.050 | 7.300 | 6.980 | 7.220 | 208,592 | +0.22(+3.14%) |
May 05, 2023 | 7.000 | 7.070 | 6.850 | 7.000 | 270,341 | +0.00(+0.00%) |
May 04, 2023 | 6.960 | 7.110 | 6.936 | 7.000 | 48,762 | -0.06(-0.85%) |
May 03, 2023 | 6.950 | 7.136 | 6.900 | 7.060 | 40,264 | +0.12(+1.73%) |
May 02, 2023 | 7.120 | 7.170 | 6.900 | 6.940 | 78,778 | -0.16(-2.25%) |
May 01, 2023 | 7.440 | 7.580 | 7.080 | 7.100 | 129,348 | -0.34(-4.57%) |
Apr 28, 2023 | 7.020 | 7.500 | 7.010 | 7.440 | 110,736 | +0.33(+4.64%) |
Apr 27, 2023 | 6.980 | 7.170 | 6.800 | 7.110 | 100,123 | +0.12(+1.72%) |
Apr 26, 2023 | 6.890 | 7.320 | 6.890 | 6.990 | 137,548 | +0.08(+1.16%) |
Apr 25, 2023 | 7.120 | 7.250 | 6.880 | 6.910 | 206,732 | -0.23(-3.22%) |
Apr 24, 2023 | 7.310 | 7.330 | 7.100 | 7.140 | 92,714 | -0.21(-2.86%) |
Apr 21, 2023 | 7.200 | 7.400 | 7.127 | 7.350 | 109,234 | +0.10(+1.38%) |
Apr 20, 2023 | 7.200 | 7.330 | 7.120 | 7.250 | 56,709 | +0.05(+0.69%) |
Apr 19, 2023 | 7.330 | 7.330 | 6.970 | 7.200 | 112,951 | -0.04(-0.55%) |
Apr 18, 2023 | 7.650 | 7.670 | 7.070 | 7.240 | 167,563 | -0.34(-4.49%) |
Apr 17, 2023 | 7.400 | 7.660 | 7.150 | 7.580 | 381,492 | +0.38(+5.28%) |
Apr 14, 2023 | 7.200 | 7.330 | 7.100 | 7.200 | 349,729 | +0.11(+1.55%) |
Apr 13, 2023 | 7.330 | 7.380 | 7.050 | 7.090 | 128,717 | -0.05(-0.70%) |
Apr 12, 2023 | 7.130 | 7.390 | 6.960 | 7.140 | 58,735 | +0.09(+1.28%) |
Apr 11, 2023 | 7.400 | 7.400 | 6.970 | 7.050 | 133,952 | -0.25(-3.42%) |
Apr 10, 2023 | 7.310 | 7.350 | 6.900 | 7.300 | 93,623 | +0.25(+3.55%) |
Apr 06, 2023 | 7.030 | 7.200 | 6.990 | 7.050 | 46,034 | -0.12(-1.67%) |
Apr 05, 2023 | 7.020 | 7.210 | 6.900 | 7.170 | 47,356 | +0.11(+1.56%) |
Apr 04, 2023 | 7.310 | 7.310 | 6.920 | 7.060 | 44,399 | -0.15(-2.08%) |
Apr 03, 2023 | 7.420 | 7.750 | 7.200 | 7.210 | 92,811 | -0.24(-3.22%) |
Mar 31, 2023 | 7.300 | 7.490 | 7.147 | 7.450 | 158,999 | +0.28(+3.91%) |
Mar 30, 2023 | 7.350 | 7.440 | 6.800 | 7.170 | 117,872 | +0.05(+0.70%) |
Mar 29, 2023 | 6.920 | 7.300 | 6.860 | 7.120 | 79,450 | +0.20(+2.89%) |
Mar 28, 2023 | 7.060 | 7.180 | 6.850 | 6.920 | 39,514 | -0.25(-3.49%) |
Mar 27, 2023 | 6.910 | 7.240 | 6.800 | 7.170 | 151,782 | +0.23(+3.31%) |
Mar 24, 2023 | 6.800 | 6.980 | 6.700 | 6.940 | 85,956 | +0.10(+1.46%) |
Mar 23, 2023 | 6.820 | 7.010 | 6.600 | 6.840 | 63,252 | +0.09(+1.33%) |
Mar 22, 2023 | 6.760 | 6.970 | 6.630 | 6.750 | 68,275 | -0.03(-0.44%) |
Mar 21, 2023 | 7.070 | 7.130 | 6.780 | 6.780 | 32,786 | -0.21(-3.00%) |
Mar 20, 2023 | 7.000 | 7.090 | 6.810 | 6.990 | 25,512 | -0.03(-0.43%) |
Mar 17, 2023 | 7.170 | 7.170 | 6.850 | 7.020 | 51,251 | -0.15(-2.09%) |
Mar 16, 2023 | 7.230 | 7.230 | 6.926 | 7.170 | 93,532 | +0.17(+2.43%) |
Mar 15, 2023 | 6.920 | 7.045 | 6.690 | 7.000 | 84,133 | +0.00(+0.00%) |
Mar 14, 2023 | 6.790 | 7.110 | 6.760 | 7.000 | 111,799 | +0.22(+3.24%) |
Mar 13, 2023 | 6.070 | 6.970 | 6.060 | 6.780 | 373,981 | +0.66(+10.78%) |
Mar 10, 2023 | 6.630 | 6.740 | 6.110 | 6.120 | 152,096 | -0.15(-2.39%) |
Mar 09, 2023 | 6.950 | 6.980 | 6.170 | 6.270 | 444,059 | -0.71(-10.14%) |
Mar 08, 2023 | 7.190 | 7.338 | 6.940 | 6.977 | 81,993 | -0.21(-2.96%) |
Mar 07, 2023 | 7.360 | 7.450 | 7.150 | 7.190 | 93,527 | -0.14(-1.91%) |
Mar 06, 2023 | 7.500 | 7.600 | 7.250 | 7.330 | 69,476 | -0.11(-1.48%) |
Mar 03, 2023 | 7.180 | 7.500 | 7.140 | 7.440 | 219,809 | +0.29(+4.06%) |
Mar 02, 2023 | 7.040 | 7.300 | 6.940 | 7.150 | 80,226 | -0.02(-0.28%) |