Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.975 | 4.990 | 4.600 | 4.600 | 20,773 | -0.18(-3.77%) |
May 30, 2023 | 4.595 | 4.800 | 4.545 | 4.780 | 7,202 | +0.20(+4.37%) |
May 26, 2023 | 5.090 | 5.170 | 4.480 | 4.580 | 14,014 | -0.42(-8.49%) |
May 25, 2023 | 5.200 | 5.200 | 5.005 | 5.005 | 1,787 | -0.19(-3.75%) |
May 24, 2023 | 5.180 | 5.240 | 5.032 | 5.200 | 16,570 | -0.05(-0.95%) |
May 23, 2023 | 5.180 | 5.340 | 5.180 | 5.250 | 7,521 | +0.07(+1.35%) |
May 22, 2023 | 5.310 | 5.530 | 5.180 | 5.180 | 12,595 | -0.49(-8.64%) |
May 19, 2023 | 6.550 | 6.611 | 5.630 | 5.670 | 7,514 | -1.03(-15.37%) |
May 18, 2023 | 6.791 | 6.819 | 6.550 | 6.700 | 3,535 | -0.06(-0.89%) |
May 17, 2023 | 6.730 | 7.287 | 6.690 | 6.760 | 11,729 | -0.56(-7.65%) |
May 16, 2023 | 7.200 | 7.610 | 7.200 | 7.320 | 32,831 | +0.16(+2.16%) |
May 15, 2023 | 6.901 | 7.360 | 6.901 | 7.165 | 9,696 | +0.17(+2.36%) |
May 12, 2023 | 6.989 | 7.000 | 6.975 | 7.000 | 1,142 | +0.01(+0.14%) |
May 11, 2023 | 6.830 | 6.990 | 6.830 | 6.990 | 1,094 | +0.02(+0.29%) |
May 10, 2023 | 6.865 | 6.980 | 6.865 | 6.970 | 1,579 | +0.17(+2.50%) |
May 09, 2023 | 6.860 | 6.940 | 6.700 | 6.800 | 3,844 | +0.31(+4.83%) |
May 08, 2023 | 6.360 | 6.980 | 6.360 | 6.487 | 1,632 | +0.33(+5.31%) |
May 05, 2023 | 6.410 | 6.485 | 6.160 | 6.160 | 4,757 | -0.34(-5.23%) |
May 04, 2023 | 6.900 | 6.915 | 6.500 | 6.500 | 5,473 | -0.46(-6.61%) |
May 03, 2023 | 6.880 | 7.000 | 6.790 | 6.960 | 4,301 | +0.41(+6.26%) |
May 02, 2023 | 6.647 | 6.875 | 6.550 | 6.550 | 5,050 | -0.23(-3.39%) |
May 01, 2023 | 6.560 | 6.780 | 6.550 | 6.780 | 3,837 | +0.29(+4.47%) |
Apr 28, 2023 | 6.320 | 6.510 | 6.320 | 6.490 | 4,637 | -0.03(-0.44%) |
Apr 27, 2023 | 6.510 | 6.519 | 6.510 | 6.519 | 649 | +0.02(+0.29%) |
Apr 26, 2023 | 6.500 | 6.565 | 6.500 | 6.500 | 1,255 | -0.11(-1.66%) |
Apr 25, 2023 | 6.340 | 6.621 | 6.340 | 6.610 | 2,027 | -0.20(-2.94%) |
Apr 24, 2023 | 6.900 | 7.000 | 6.810 | 6.810 | 3,102 | +0.04(+0.59%) |
Apr 21, 2023 | 7.000 | 7.000 | 6.770 | 6.770 | 975 | -0.23(-3.29%) |
Apr 20, 2023 | 6.903 | 7.000 | 6.903 | 7.000 | 1,552 | -0.04(-0.50%) |
Apr 19, 2023 | 7.042 | 7.080 | 6.910 | 7.035 | 3,510 | +0.13(+1.83%) |
Apr 18, 2023 | 6.730 | 7.050 | 6.730 | 6.909 | 2,297 | +0.26(+3.87%) |
Apr 17, 2023 | 6.430 | 6.652 | 6.430 | 6.652 | 4,873 | +0.00(+0.03%) |
Apr 14, 2023 | 6.330 | 6.650 | 6.330 | 6.650 | 2,911 | +0.32(+5.00%) |
Apr 13, 2023 | 6.750 | 6.800 | 5.960 | 6.333 | 4,905 | -0.59(-8.48%) |
Apr 12, 2023 | 6.920 | 6.920 | 6.920 | 6.920 | 464 | +0.02(+0.26%) |
Apr 11, 2023 | 6.900 | 6.950 | 6.770 | 6.902 | 1,973 | +0.00(+0.03%) |
Apr 10, 2023 | 7.050 | 7.050 | 6.900 | 6.900 | 1,176 | -0.14(-1.99%) |
Apr 06, 2023 | 7.410 | 7.410 | 7.040 | 7.040 | 3,153 | +0.16(+2.33%) |
Apr 05, 2023 | 7.220 | 7.220 | 6.870 | 6.880 | 3,259 | -0.22(-3.10%) |
Apr 04, 2023 | 7.000 | 7.100 | 7.000 | 7.100 | 674 | -0.09(-1.25%) |
Apr 03, 2023 | 6.710 | 7.192 | 6.710 | 7.190 | 6,651 | +0.33(+4.85%) |
Mar 31, 2023 | 7.180 | 7.180 | 6.810 | 6.857 | 2,672 | -0.13(-1.90%) |
Mar 30, 2023 | 6.990 | 7.160 | 6.990 | 6.990 | 2,165 | -0.14(-1.96%) |
Mar 29, 2023 | 7.240 | 7.350 | 6.740 | 7.130 | 14,331 | -0.12(-1.66%) |
Mar 28, 2023 | 7.530 | 7.727 | 7.010 | 7.250 | 18,485 | -0.36(-4.73%) |
Mar 27, 2023 | 7.720 | 7.780 | 7.520 | 7.610 | 5,372 | +0.11(+1.47%) |
Mar 24, 2023 | 7.800 | 7.800 | 7.500 | 7.500 | 3,500 | -0.17(-2.22%) |
Mar 23, 2023 | 8.203 | 8.203 | 7.580 | 7.670 | 13,024 | -0.18(-2.34%) |
Mar 22, 2023 | 8.434 | 8.630 | 7.660 | 7.854 | 23,445 | -0.47(-5.60%) |
Mar 21, 2023 | 8.400 | 8.850 | 8.180 | 8.320 | 16,882 | -0.67(-7.45%) |
Mar 20, 2023 | 8.750 | 9.111 | 8.750 | 8.990 | 18,793 | +0.24(+2.74%) |
Mar 17, 2023 | 9.030 | 9.030 | 8.750 | 8.750 | 10,226 | -0.14(-1.63%) |
Mar 16, 2023 | 8.730 | 9.200 | 8.710 | 8.895 | 19,756 | +0.14(+1.66%) |
Mar 15, 2023 | 8.740 | 8.750 | 8.510 | 8.750 | 6,085 | +0.15(+1.74%) |
Mar 14, 2023 | 8.790 | 8.850 | 8.470 | 8.600 | 7,645 | +0.00(+0.00%) |
Mar 13, 2023 | 9.000 | 9.000 | 8.570 | 8.600 | 11,710 | -0.37(-4.08%) |
Mar 10, 2023 | 8.820 | 9.030 | 8.800 | 8.966 | 5,475 | -0.08(-0.93%) |
Mar 09, 2023 | 8.900 | 9.070 | 8.740 | 9.050 | 7,060 | +0.25(+2.84%) |
Mar 08, 2023 | 8.930 | 9.000 | 8.480 | 8.800 | 9,347 | -0.29(-3.24%) |
Mar 07, 2023 | 9.000 | 9.095 | 8.900 | 9.095 | 1,827 | +0.11(+1.19%) |
Mar 06, 2023 | 8.710 | 8.988 | 8.698 | 8.988 | 2,684 | +0.17(+1.89%) |
Mar 03, 2023 | 8.800 | 8.925 | 8.700 | 8.821 | 4,356 | -0.13(-1.42%) |
Mar 02, 2023 | 8.820 | 8.948 | 8.800 | 8.948 | 1,353 | -0.03(-0.35%) |