Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.920 | 5.980 | 5.770 | 5.770 | 98,583 | -0.20(-3.35%) |
May 30, 2023 | 5.770 | 6.100 | 5.740 | 5.970 | 265,238 | +0.17(+2.93%) |
May 29, 2023 | 5.750 | 5.850 | 5.750 | 5.800 | 18,965 | +0.05(+0.87%) |
May 26, 2023 | 5.850 | 5.930 | 5.700 | 5.750 | 118,222 | -0.10(-1.71%) |
May 25, 2023 | 6.010 | 6.080 | 5.780 | 5.850 | 148,454 | -0.21(-3.47%) |
May 24, 2023 | 5.900 | 6.090 | 5.900 | 6.060 | 97,219 | +0.02(+0.33%) |
May 23, 2023 | 5.850 | 6.090 | 5.780 | 6.040 | 195,643 | +0.26(+4.50%) |
May 19, 2023 | 5.780 | 0 | -0.07(-1.20%) | |||
May 18, 2023 | 6.050 | 6.050 | 5.840 | 5.850 | 365,598 | -0.15(-2.50%) |
May 17, 2023 | 6.120 | 6.210 | 5.910 | 6.000 | 241,666 | -0.14(-2.28%) |
May 16, 2023 | 5.860 | 6.400 | 5.800 | 6.140 | 648,232 | +0.30(+5.14%) |
May 15, 2023 | 6.110 | 6.140 | 5.760 | 5.840 | 374,587 | -0.32(-5.19%) |
May 12, 2023 | 6.360 | 6.420 | 5.880 | 6.160 | 606,001 | -0.37(-5.67%) |
May 11, 2023 | 7.110 | 7.110 | 6.190 | 6.530 | 706,472 | -0.47(-6.71%) |
May 10, 2023 | 7.100 | 7.250 | 6.840 | 7.000 | 615,949 | -0.15(-2.10%) |
May 09, 2023 | 7.690 | 7.690 | 7.100 | 7.150 | 648,682 | -0.40(-5.30%) |
May 08, 2023 | 7.850 | 7.950 | 7.390 | 7.550 | 322,571 | -0.23(-2.96%) |
May 05, 2023 | 7.500 | 8.030 | 7.460 | 7.780 | 706,688 | +0.43(+5.85%) |
May 04, 2023 | 7.110 | 7.800 | 6.860 | 7.350 | 678,880 | +0.50(+7.30%) |
May 03, 2023 | 7.590 | 7.680 | 6.850 | 6.850 | 271,439 | -0.64(-8.54%) |
May 02, 2023 | 7.530 | 7.810 | 7.160 | 7.490 | 336,961 | -0.31(-3.97%) |
May 01, 2023 | 7.210 | 7.860 | 7.210 | 7.800 | 248,354 | +0.48(+6.56%) |
Apr 28, 2023 | 7.030 | 7.430 | 7.030 | 7.320 | 239,982 | +0.17(+2.38%) |
Apr 27, 2023 | 7.300 | 7.900 | 7.090 | 7.150 | 375,394 | +0.35(+5.15%) |
Apr 26, 2023 | 6.950 | 6.950 | 6.760 | 6.800 | 78,719 | -0.02(-0.29%) |
Apr 25, 2023 | 6.910 | 7.000 | 6.800 | 6.820 | 42,776 | -0.18(-2.57%) |
Apr 24, 2023 | 6.950 | 7.010 | 6.760 | 7.000 | 88,780 | +0.05(+0.72%) |
Apr 21, 2023 | 6.760 | 6.990 | 6.760 | 6.950 | 86,872 | +0.15(+2.21%) |
Apr 20, 2023 | 7.130 | 7.210 | 6.800 | 6.800 | 79,417 | -0.34(-4.76%) |
Apr 19, 2023 | 7.060 | 7.290 | 7.060 | 7.140 | 90,742 | -0.02(-0.28%) |
Apr 18, 2023 | 7.340 | 7.350 | 7.060 | 7.160 | 110,590 | -0.06(-0.83%) |
Apr 17, 2023 | 7.100 | 7.470 | 7.100 | 7.220 | 49,208 | +0.02(+0.28%) |
Apr 14, 2023 | 7.360 | 7.450 | 7.190 | 7.200 | 77,230 | -0.29(-3.87%) |
Apr 13, 2023 | 7.120 | 7.520 | 6.880 | 7.490 | 143,706 | +0.43(+6.09%) |
Apr 12, 2023 | 6.750 | 7.060 | 6.750 | 7.060 | 125,263 | +0.11(+1.58%) |
Apr 11, 2023 | 7.070 | 7.070 | 6.630 | 6.950 | 120,362 | +0.05(+0.72%) |
Apr 10, 2023 | 7.180 | 7.180 | 6.890 | 6.900 | 126,613 | -0.26(-3.63%) |
Apr 06, 2023 | 7.160 | 0 | +0.62(+9.48%) | |||
Apr 05, 2023 | 6.900 | 6.930 | 6.510 | 6.540 | 127,178 | -0.34(-4.94%) |
Apr 04, 2023 | 7.120 | 7.210 | 6.820 | 6.880 | 207,369 | -0.27(-3.78%) |
Apr 03, 2023 | 7.360 | 7.530 | 7.050 | 7.150 | 169,974 | -0.33(-4.41%) |
Mar 31, 2023 | 7.780 | 7.780 | 7.370 | 7.480 | 435,240 | -0.10(-1.32%) |
Mar 30, 2023 | 7.880 | 7.900 | 7.550 | 7.580 | 51,363 | -0.23(-2.94%) |
Mar 29, 2023 | 7.990 | 8.050 | 7.690 | 7.810 | 82,349 | -0.08(-1.01%) |
Mar 28, 2023 | 7.870 | 8.080 | 7.870 | 7.890 | 91,550 | +0.02(+0.25%) |
Mar 27, 2023 | 7.620 | 7.970 | 7.620 | 7.870 | 139,392 | +0.11(+1.42%) |
Mar 24, 2023 | 7.970 | 7.970 | 7.680 | 7.760 | 52,400 | -0.12(-1.52%) |
Mar 23, 2023 | 8.150 | 8.220 | 7.850 | 7.880 | 95,199 | -0.35(-4.25%) |
Mar 22, 2023 | 8.160 | 8.300 | 8.140 | 8.230 | 109,711 | -0.13(-1.56%) |
Mar 21, 2023 | 8.370 | 8.480 | 8.030 | 8.360 | 174,101 | +0.20(+2.45%) |
Mar 20, 2023 | 8.270 | 8.540 | 8.160 | 8.160 | 135,786 | -0.20(-2.39%) |
Mar 17, 2023 | 8.500 | 8.540 | 8.330 | 8.360 | 203,785 | -0.04(-0.48%) |
Mar 16, 2023 | 8.410 | 8.960 | 8.340 | 8.400 | 402,897 | +0.05(+0.60%) |
Mar 15, 2023 | 8.400 | 8.410 | 8.150 | 8.350 | 146,705 | -0.10(-1.18%) |
Mar 14, 2023 | 8.290 | 8.560 | 8.290 | 8.450 | 143,286 | +0.12(+1.44%) |
Mar 13, 2023 | 8.290 | 8.380 | 8.170 | 8.330 | 173,817 | +0.02(+0.24%) |
Mar 10, 2023 | 8.330 | 8.490 | 8.270 | 8.310 | 253,359 | -0.16(-1.89%) |
Mar 09, 2023 | 8.340 | 8.780 | 8.340 | 8.470 | 177,450 | -0.22(-2.53%) |
Mar 08, 2023 | 8.530 | 8.890 | 8.360 | 8.690 | 343,841 | -0.33(-3.66%) |
Mar 07, 2023 | 8.980 | 9.140 | 8.800 | 9.020 | 272,185 | +0.09(+1.01%) |
Mar 06, 2023 | 8.720 | 9.050 | 8.710 | 8.930 | 177,488 | +0.10(+1.13%) |
Mar 03, 2023 | 8.580 | 8.840 | 8.570 | 8.830 | 155,534 | +0.32(+3.76%) |
Mar 02, 2023 | 8.360 | 8.880 | 8.360 | 8.510 | 149,829 | +0.02(+0.24%) |