Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.900 | 7.105 | 6.800 | 7.008 | 16,714 | +0.26(+3.82%) |
May 30, 2023 | 7.400 | 7.500 | 6.626 | 6.750 | 33,968 | -0.63(-8.50%) |
May 26, 2023 | 8.000 | 8.380 | 7.000 | 7.377 | 55,632 | +0.18(+2.46%) |
May 25, 2023 | 7.118 | 7.530 | 6.984 | 7.200 | 8,537 | +0.09(+1.28%) |
May 24, 2023 | 7.315 | 7.800 | 6.931 | 7.109 | 10,337 | -0.25(-3.41%) |
May 23, 2023 | 7.468 | 7.780 | 7.200 | 7.360 | 3,922 | -0.12(-1.60%) |
May 22, 2023 | 7.212 | 7.700 | 7.200 | 7.480 | 4,251 | +0.05(+0.69%) |
May 19, 2023 | 7.400 | 7.590 | 7.305 | 7.429 | 5,205 | +0.08(+1.06%) |
May 18, 2023 | 7.535 | 7.980 | 7.117 | 7.351 | 29,254 | -0.18(-2.45%) |
May 17, 2023 | 7.678 | 7.801 | 7.300 | 7.536 | 29,052 | -0.16(-2.13%) |
May 16, 2023 | 8.200 | 8.430 | 7.500 | 7.700 | 8,513 | -0.32(-3.95%) |
May 15, 2023 | 6.906 | 8.090 | 6.900 | 8.017 | 22,689 | +0.57(+7.61%) |
May 12, 2023 | 7.600 | 7.699 | 7.252 | 7.450 | 23,518 | -0.05(-0.69%) |
May 11, 2023 | 7.700 | 7.888 | 7.500 | 7.502 | 22,737 | -0.20(-2.57%) |
May 10, 2023 | 8.039 | 8.193 | 7.700 | 7.700 | 24,790 | -0.20(-2.52%) |
May 09, 2023 | 7.900 | 8.005 | 7.700 | 7.899 | 3,947 | +0.00(+0.00%) |
May 08, 2023 | 7.600 | 8.169 | 7.600 | 7.899 | 17,826 | -0.20(-2.48%) |
May 05, 2023 | 8.200 | 8.400 | 7.700 | 8.100 | 20,521 | -0.05(-0.61%) |
May 04, 2023 | 8.400 | 8.440 | 8.001 | 8.150 | 5,116 | -0.06(-0.79%) |
May 03, 2023 | 8.600 | 8.795 | 8.031 | 8.215 | 9,197 | -0.57(-6.54%) |
May 02, 2023 | 8.500 | 8.797 | 8.400 | 8.790 | 8,333 | +0.22(+2.54%) |
May 01, 2023 | 8.816 | 8.817 | 8.321 | 8.572 | 9,313 | -0.24(-2.77%) |
Apr 28, 2023 | 8.815 | 8.841 | 7.862 | 8.816 | 42,529 | +0.00(+0.01%) |
Apr 27, 2023 | 8.996 | 9.030 | 8.550 | 8.815 | 36,043 | -0.19(-2.06%) |
Apr 26, 2023 | 9.000 | 9.029 | 8.600 | 9.000 | 25,441 | +0.00(+0.00%) |
Apr 25, 2023 | 8.100 | 9.199 | 7.954 | 9.000 | 70,853 | +1.11(+14.08%) |
Apr 24, 2023 | 7.400 | 8.007 | 6.600 | 7.889 | 88,535 | +0.99(+14.33%) |
Apr 21, 2023 | 7.100 | 7.200 | 6.810 | 6.900 | 8,778 | -0.20(-2.82%) |
Apr 20, 2023 | 6.800 | 7.100 | 6.800 | 7.100 | 15,413 | +0.30(+4.41%) |
Apr 19, 2023 | 6.800 | 7.100 | 6.600 | 6.800 | 17,319 | +0.00(+0.00%) |
Apr 18, 2023 | 7.002 | 7.525 | 6.800 | 6.800 | 20,498 | -0.70(-9.33%) |
Apr 17, 2023 | 6.889 | 7.600 | 6.501 | 7.500 | 45,658 | +0.90(+13.64%) |
Apr 14, 2023 | 6.989 | 6.989 | 6.504 | 6.600 | 3,352 | -0.26(-3.78%) |
Apr 13, 2023 | 6.500 | 7.000 | 6.500 | 6.859 | 12,960 | +0.23(+3.42%) |
Apr 12, 2023 | 6.515 | 7.000 | 6.500 | 6.632 | 25,932 | -0.23(-3.32%) |
Apr 11, 2023 | 7.200 | 7.200 | 6.614 | 6.860 | 19,065 | -0.24(-3.38%) |
Apr 10, 2023 | 7.100 | 7.200 | 6.603 | 7.100 | 29,950 | -0.10(-1.39%) |
Apr 06, 2023 | 6.200 | 7.200 | 6.100 | 7.200 | 24,662 | +0.81(+12.62%) |
Apr 05, 2023 | 6.500 | 6.578 | 6.274 | 6.393 | 9,835 | +0.04(+0.65%) |
Apr 04, 2023 | 6.900 | 6.900 | 6.012 | 6.352 | 11,704 | -0.35(-5.19%) |
Apr 03, 2023 | 6.800 | 7.000 | 6.000 | 6.700 | 18,052 | -0.30(-4.29%) |
Mar 31, 2023 | 7.215 | 7.234 | 6.300 | 7.000 | 37,849 | -0.10(-1.41%) |
Mar 30, 2023 | 6.200 | 7.650 | 5.375 | 7.100 | 244,510 | +2.08(+41.49%) |
Mar 29, 2023 | 4.916 | 5.378 | 4.801 | 5.018 | 15,350 | -0.04(-0.77%) |
Mar 28, 2023 | 5.300 | 5.378 | 4.936 | 5.057 | 7,684 | +0.06(+1.14%) |
Mar 27, 2023 | 5.000 | 5.050 | 4.753 | 5.000 | 5,029 | +0.13(+2.69%) |
Mar 24, 2023 | 5.000 | 5.000 | 4.605 | 4.869 | 14,539 | -0.03(-0.63%) |
Mar 23, 2023 | 4.800 | 4.960 | 4.556 | 4.900 | 16,657 | +0.25(+5.38%) |
Mar 22, 2023 | 5.100 | 5.101 | 4.635 | 4.650 | 13,933 | -0.25(-5.10%) |
Mar 21, 2023 | 4.900 | 5.197 | 4.600 | 4.900 | 15,316 | +0.17(+3.59%) |
Mar 20, 2023 | 4.800 | 4.858 | 4.600 | 4.730 | 15,710 | -0.07(-1.46%) |
Mar 17, 2023 | 4.969 | 4.980 | 4.700 | 4.800 | 35,858 | -0.32(-6.30%) |
Mar 16, 2023 | 5.345 | 5.500 | 4.890 | 5.123 | 53,778 | -0.28(-5.13%) |
Mar 15, 2023 | 5.238 | 5.988 | 5.200 | 5.400 | 69,564 | +0.00(+0.00%) |
Mar 14, 2023 | 5.300 | 5.700 | 5.300 | 5.400 | 27,658 | +0.30(+5.88%) |
Mar 13, 2023 | 4.700 | 5.300 | 4.600 | 5.100 | 25,457 | +0.38(+8.17%) |
Mar 10, 2023 | 5.000 | 5.000 | 4.711 | 4.715 | 36,561 | -0.29(-5.70%) |
Mar 09, 2023 | 5.000 | 5.100 | 4.501 | 5.000 | 31,117 | +0.28(+5.86%) |
Mar 08, 2023 | 4.800 | 5.100 | 4.624 | 4.723 | 33,367 | -0.18(-3.61%) |
Mar 07, 2023 | 5.000 | 5.000 | 4.550 | 4.900 | 27,670 | -0.06(-1.21%) |
Mar 06, 2023 | 4.990 | 5.300 | 4.799 | 4.960 | 55,461 | -0.34(-6.42%) |
Mar 03, 2023 | 4.900 | 5.400 | 4.900 | 5.300 | 35,059 | +0.26(+5.16%) |
Mar 02, 2023 | 5.000 | 5.100 | 4.900 | 5.040 | 35,975 | -0.01(-0.14%) |