Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.000 | 6.150 | 5.916 | 6.090 | 33,960 | +0.31(+5.36%) |
May 30, 2023 | 5.210 | 5.840 | 5.210 | 5.780 | 25,399 | +0.55(+10.52%) |
May 26, 2023 | 5.540 | 5.749 | 5.100 | 5.230 | 15,648 | -0.14(-2.61%) |
May 25, 2023 | 5.950 | 5.960 | 5.370 | 5.370 | 18,374 | -0.65(-10.80%) |
May 24, 2023 | 5.940 | 6.100 | 5.910 | 6.020 | 6,896 | +0.03(+0.50%) |
May 23, 2023 | 6.040 | 6.210 | 5.940 | 5.990 | 35,199 | +0.02(+0.34%) |
May 22, 2023 | 6.180 | 6.450 | 5.930 | 5.970 | 54,935 | -0.07(-1.16%) |
May 19, 2023 | 6.244 | 6.244 | 5.940 | 6.040 | 8,509 | -0.07(-1.15%) |
May 18, 2023 | 5.975 | 6.250 | 5.960 | 6.110 | 25,031 | +0.03(+0.49%) |
May 17, 2023 | 6.240 | 6.240 | 6.050 | 6.080 | 7,893 | -0.03(-0.49%) |
May 16, 2023 | 6.180 | 6.305 | 5.930 | 6.110 | 7,505 | -0.09(-1.45%) |
May 15, 2023 | 6.210 | 6.450 | 5.930 | 6.200 | 43,522 | +0.08(+1.39%) |
May 12, 2023 | 6.310 | 6.340 | 6.060 | 6.115 | 16,051 | -0.34(-5.34%) |
May 11, 2023 | 6.480 | 6.700 | 6.260 | 6.460 | 24,312 | -0.31(-4.58%) |
May 10, 2023 | 6.720 | 6.805 | 6.662 | 6.770 | 9,171 | -0.01(-0.15%) |
May 09, 2023 | 6.760 | 6.880 | 6.300 | 6.780 | 10,729 | +0.07(+1.04%) |
May 08, 2023 | 6.410 | 7.000 | 6.410 | 6.710 | 9,102 | +0.43(+6.85%) |
May 05, 2023 | 6.330 | 6.695 | 6.280 | 6.280 | 17,485 | -0.07(-1.10%) |
May 04, 2023 | 6.440 | 7.040 | 6.350 | 6.350 | 31,832 | -0.10(-1.55%) |
May 03, 2023 | 6.150 | 7.089 | 6.150 | 6.450 | 36,570 | +0.40(+6.61%) |
May 02, 2023 | 6.150 | 6.249 | 6.000 | 6.050 | 4,635 | -0.05(-0.82%) |
May 01, 2023 | 6.150 | 6.200 | 6.010 | 6.100 | 8,703 | -0.08(-1.29%) |
Apr 28, 2023 | 6.130 | 6.220 | 6.060 | 6.180 | 8,616 | +0.00(+0.00%) |
Apr 27, 2023 | 6.200 | 6.322 | 6.000 | 6.180 | 14,033 | -0.02(-0.32%) |
Apr 26, 2023 | 6.170 | 6.455 | 6.010 | 6.200 | 13,858 | +0.20(+3.33%) |
Apr 25, 2023 | 6.560 | 6.595 | 6.000 | 6.000 | 20,244 | -0.57(-8.61%) |
Apr 24, 2023 | 6.510 | 6.848 | 6.490 | 6.565 | 17,716 | +0.06(+0.84%) |
Apr 21, 2023 | 6.650 | 6.800 | 6.490 | 6.510 | 10,543 | -0.02(-0.31%) |
Apr 20, 2023 | 6.740 | 6.870 | 6.510 | 6.530 | 7,734 | -0.04(-0.68%) |
Apr 19, 2023 | 6.790 | 6.981 | 6.520 | 6.575 | 17,303 | -0.04(-0.68%) |
Apr 18, 2023 | 6.791 | 6.914 | 6.550 | 6.620 | 11,098 | -0.21(-3.07%) |
Apr 17, 2023 | 6.670 | 6.991 | 6.610 | 6.830 | 20,876 | +0.16(+2.40%) |
Apr 14, 2023 | 6.950 | 7.070 | 6.470 | 6.670 | 34,198 | -0.28(-4.03%) |
Apr 13, 2023 | 6.990 | 7.138 | 6.890 | 6.950 | 28,031 | +0.07(+1.02%) |
Apr 12, 2023 | 6.920 | 7.200 | 6.720 | 6.880 | 33,283 | -0.01(-0.15%) |
Apr 11, 2023 | 7.080 | 7.250 | 6.736 | 6.890 | 37,667 | -0.22(-3.09%) |
Apr 10, 2023 | 6.350 | 7.132 | 6.350 | 7.110 | 20,868 | +0.73(+11.44%) |
Apr 06, 2023 | 6.750 | 6.950 | 6.280 | 6.380 | 32,273 | -0.47(-6.90%) |
Apr 05, 2023 | 7.360 | 7.480 | 6.750 | 6.853 | 35,988 | -0.50(-6.76%) |
Apr 04, 2023 | 7.250 | 7.589 | 7.168 | 7.350 | 20,282 | +0.11(+1.52%) |
Apr 03, 2023 | 7.110 | 7.670 | 7.050 | 7.240 | 28,022 | +0.14(+1.97%) |
Mar 31, 2023 | 7.570 | 7.890 | 7.100 | 7.100 | 44,868 | -0.36(-4.83%) |
Mar 30, 2023 | 7.070 | 7.600 | 7.070 | 7.460 | 46,156 | +0.45(+6.42%) |
Mar 29, 2023 | 6.300 | 7.230 | 6.300 | 7.010 | 73,442 | +0.91(+14.92%) |
Mar 28, 2023 | 6.070 | 6.426 | 5.800 | 6.100 | 57,207 | +0.10(+1.67%) |
Mar 27, 2023 | 5.760 | 6.150 | 5.590 | 6.000 | 12,079 | +0.20(+3.45%) |
Mar 24, 2023 | 5.870 | 5.950 | 5.700 | 5.800 | 6,330 | -0.05(-0.85%) |
Mar 23, 2023 | 5.920 | 5.920 | 5.580 | 5.850 | 8,072 | +0.04(+0.78%) |
Mar 22, 2023 | 5.830 | 5.950 | 5.652 | 5.805 | 5,376 | +0.04(+0.61%) |
Mar 21, 2023 | 5.910 | 6.040 | 5.480 | 5.770 | 10,343 | +0.04(+0.70%) |
Mar 20, 2023 | 5.710 | 6.390 | 5.510 | 5.730 | 14,787 | +0.09(+1.60%) |
Mar 17, 2023 | 5.700 | 5.700 | 5.500 | 5.640 | 33,174 | -0.04(-0.62%) |
Mar 16, 2023 | 5.000 | 5.855 | 4.800 | 5.675 | 59,516 | +0.62(+12.38%) |
Mar 15, 2023 | 5.790 | 5.790 | 5.000 | 5.050 | 26,431 | -0.81(-13.82%) |
Mar 14, 2023 | 5.860 | 6.260 | 5.450 | 5.860 | 69,612 | +0.11(+1.91%) |
Mar 13, 2023 | 5.150 | 5.900 | 4.780 | 5.750 | 86,714 | +0.54(+10.36%) |
Mar 10, 2023 | 5.560 | 6.070 | 5.210 | 5.210 | 48,011 | -0.08(-1.42%) |
Mar 09, 2023 | 5.820 | 5.890 | 5.210 | 5.285 | 6,917 | -0.72(-12.04%) |
Mar 08, 2023 | 6.970 | 6.970 | 5.750 | 6.009 | 20,349 | -0.46(-7.13%) |
Mar 07, 2023 | 6.570 | 6.800 | 6.460 | 6.470 | 10,595 | -0.08(-1.22%) |
Mar 06, 2023 | 6.680 | 6.896 | 6.520 | 6.550 | 9,073 | -0.21(-3.11%) |
Mar 03, 2023 | 6.420 | 6.760 | 6.420 | 6.760 | 9,456 | +0.20(+3.05%) |
Mar 02, 2023 | 6.900 | 6.900 | 6.450 | 6.560 | 3,798 | +0.02(+0.31%) |