Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.570 | 5.610 | 5.300 | 5.340 | 312,431 | -0.30(-5.32%) |
May 30, 2023 | 5.950 | 6.020 | 5.622 | 5.640 | 247,597 | -0.35(-5.84%) |
May 26, 2023 | 6.010 | 6.090 | 5.820 | 5.990 | 285,285 | +0.09(+1.53%) |
May 25, 2023 | 6.060 | 6.195 | 5.820 | 5.900 | 348,927 | -0.21(-3.44%) |
May 24, 2023 | 6.170 | 6.190 | 5.990 | 6.110 | 142,732 | -0.13(-2.08%) |
May 23, 2023 | 6.220 | 6.370 | 6.165 | 6.240 | 296,374 | -0.01(-0.16%) |
May 22, 2023 | 6.030 | 6.310 | 6.010 | 6.250 | 424,052 | +0.17(+2.80%) |
May 19, 2023 | 5.920 | 6.140 | 5.920 | 6.080 | 382,801 | +0.29(+5.01%) |
May 18, 2023 | 5.730 | 5.850 | 5.550 | 5.790 | 479,909 | +0.08(+1.40%) |
May 17, 2023 | 6.160 | 6.160 | 5.630 | 5.710 | 819,716 | -0.47(-7.61%) |
May 16, 2023 | 5.990 | 6.340 | 5.940 | 6.180 | 728,940 | +0.04(+0.65%) |
May 15, 2023 | 5.850 | 6.320 | 5.700 | 6.140 | 1,142,773 | +0.84(+15.85%) |
May 12, 2023 | 5.250 | 5.500 | 5.100 | 5.300 | 387,234 | +0.01(+0.19%) |
May 11, 2023 | 5.050 | 5.450 | 4.920 | 5.290 | 424,450 | +0.19(+3.73%) |
May 10, 2023 | 5.600 | 5.605 | 4.525 | 5.100 | 1,680,210 | -0.42(-7.61%) |
May 09, 2023 | 5.330 | 5.560 | 5.200 | 5.520 | 505,728 | +0.15(+2.79%) |
May 08, 2023 | 5.360 | 5.460 | 5.260 | 5.370 | 376,929 | +0.05(+0.94%) |
May 05, 2023 | 5.090 | 5.360 | 5.000 | 5.320 | 496,652 | +0.30(+5.98%) |
May 04, 2023 | 5.180 | 5.210 | 4.970 | 5.020 | 344,004 | -0.21(-4.02%) |
May 03, 2023 | 5.250 | 5.400 | 5.120 | 5.230 | 410,153 | -0.02(-0.38%) |
May 02, 2023 | 5.380 | 5.430 | 5.170 | 5.250 | 316,097 | -0.15(-2.78%) |
May 01, 2023 | 5.270 | 5.455 | 5.270 | 5.400 | 282,381 | +0.12(+2.27%) |
Apr 28, 2023 | 4.970 | 5.290 | 4.970 | 5.280 | 359,837 | +0.27(+5.39%) |
Apr 27, 2023 | 4.860 | 5.095 | 4.685 | 5.010 | 696,680 | +0.15(+3.09%) |
Apr 26, 2023 | 5.010 | 5.079 | 4.820 | 4.860 | 452,094 | -0.19(-3.76%) |
Apr 25, 2023 | 5.530 | 5.530 | 5.040 | 5.050 | 1,093,503 | -0.55(-9.82%) |
Apr 24, 2023 | 5.780 | 5.930 | 5.575 | 5.600 | 454,502 | -0.25(-4.27%) |
Apr 21, 2023 | 5.730 | 5.890 | 5.617 | 5.850 | 383,907 | +0.15(+2.63%) |
Apr 20, 2023 | 6.090 | 6.120 | 5.625 | 5.700 | 490,222 | -0.51(-8.21%) |
Apr 19, 2023 | 6.140 | 6.380 | 6.140 | 6.210 | 301,019 | +0.03(+0.49%) |
Apr 18, 2023 | 6.460 | 6.510 | 6.140 | 6.180 | 800,118 | -0.32(-4.92%) |
Apr 17, 2023 | 6.400 | 6.530 | 6.380 | 6.500 | 438,433 | +0.07(+1.09%) |
Apr 14, 2023 | 6.590 | 6.680 | 6.335 | 6.430 | 374,714 | -0.20(-3.02%) |
Apr 13, 2023 | 6.700 | 6.800 | 6.580 | 6.630 | 333,694 | -0.02(-0.30%) |
Apr 12, 2023 | 7.050 | 7.120 | 6.650 | 6.650 | 503,491 | -0.35(-5.00%) |
Apr 11, 2023 | 6.930 | 7.150 | 6.883 | 7.000 | 459,256 | +0.09(+1.30%) |
Apr 10, 2023 | 6.550 | 6.910 | 6.531 | 6.910 | 866,692 | +0.30(+4.54%) |
Apr 06, 2023 | 6.610 | 6.765 | 6.435 | 6.610 | 861,918 | +0.00(+0.00%) |
Apr 05, 2023 | 7.360 | 7.360 | 6.580 | 6.610 | 1,351,705 | -0.66(-9.08%) |
Apr 04, 2023 | 7.390 | 7.420 | 7.170 | 7.270 | 4,457,043 | -0.03(-0.41%) |
Apr 03, 2023 | 7.170 | 7.320 | 7.135 | 7.300 | 1,813,542 | +0.15(+2.10%) |
Mar 31, 2023 | 6.950 | 7.280 | 6.920 | 7.150 | 1,042,935 | +0.21(+3.03%) |
Mar 30, 2023 | 7.010 | 7.030 | 6.885 | 6.940 | 410,946 | -0.01(-0.14%) |
Mar 29, 2023 | 6.960 | 7.027 | 6.920 | 6.950 | 652,501 | +0.05(+0.72%) |
Mar 28, 2023 | 7.030 | 7.110 | 6.880 | 6.900 | 977,400 | -0.09(-1.29%) |
Mar 27, 2023 | 6.980 | 7.030 | 6.845 | 6.990 | 4,710,020 | +0.14(+2.04%) |
Mar 24, 2023 | 6.720 | 6.890 | 6.580 | 6.850 | 554,172 | +0.08(+1.18%) |
Mar 23, 2023 | 6.860 | 6.990 | 6.720 | 6.770 | 1,730,945 | -0.08(-1.17%) |
Mar 22, 2023 | 6.750 | 6.960 | 6.706 | 6.850 | 1,040,904 | +0.11(+1.63%) |
Mar 21, 2023 | 6.430 | 6.775 | 6.390 | 6.740 | 555,955 | +0.39(+6.14%) |
Mar 20, 2023 | 6.630 | 6.710 | 6.330 | 6.350 | 3,033,747 | -0.25(-3.79%) |
Mar 17, 2023 | 6.740 | 6.860 | 6.570 | 6.600 | 545,687 | -0.16(-2.37%) |
Mar 16, 2023 | 6.500 | 6.760 | 6.484 | 6.760 | 1,307,491 | +0.14(+2.11%) |
Mar 15, 2023 | 6.770 | 6.800 | 6.450 | 6.620 | 1,016,764 | -0.30(-4.34%) |
Mar 14, 2023 | 6.810 | 7.070 | 6.690 | 6.920 | 1,757,864 | +0.41(+6.30%) |
Mar 13, 2023 | 6.630 | 6.820 | 6.350 | 6.510 | 662,082 | -0.04(-0.61%) |
Mar 10, 2023 | 7.280 | 8.030 | 6.540 | 6.550 | 1,823,139 | +0.20(+3.15%) |
Mar 09, 2023 | 6.620 | 6.680 | 6.270 | 6.350 | 242,646 | -0.31(-4.65%) |
Mar 08, 2023 | 6.620 | 6.695 | 6.540 | 6.660 | 394,009 | +0.05(+0.76%) |
Mar 07, 2023 | 6.710 | 6.780 | 6.510 | 6.610 | 751,033 | -0.08(-1.20%) |
Mar 06, 2023 | 6.750 | 6.780 | 6.560 | 6.690 | 196,494 | -0.02(-0.30%) |
Mar 03, 2023 | 6.540 | 6.730 | 6.475 | 6.710 | 187,379 | +0.18(+2.76%) |
Mar 02, 2023 | 6.480 | 6.600 | 6.420 | 6.530 | 251,560 | +0.05(+0.77%) |