Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.740 | 5.780 | 5.470 | 5.630 | 81,378 | -0.13(-2.26%) |
May 30, 2023 | 5.560 | 5.930 | 5.450 | 5.760 | 70,559 | +0.32(+5.88%) |
May 26, 2023 | 5.820 | 5.820 | 5.270 | 5.440 | 99,858 | -0.30(-5.23%) |
May 25, 2023 | 6.110 | 6.280 | 5.680 | 5.740 | 162,046 | -0.25(-4.17%) |
May 24, 2023 | 5.770 | 6.120 | 5.760 | 5.990 | 104,672 | +0.00(+0.00%) |
May 23, 2023 | 6.410 | 6.570 | 5.940 | 5.990 | 95,624 | -0.44(-6.84%) |
May 22, 2023 | 5.910 | 6.550 | 5.886 | 6.430 | 79,137 | +0.47(+7.89%) |
May 19, 2023 | 6.020 | 6.290 | 5.830 | 5.960 | 105,565 | +0.00(+0.00%) |
May 18, 2023 | 6.070 | 6.070 | 5.820 | 5.960 | 57,670 | -0.16(-2.61%) |
May 17, 2023 | 6.000 | 6.140 | 5.800 | 6.120 | 51,536 | +0.15(+2.51%) |
May 16, 2023 | 5.790 | 6.245 | 5.598 | 5.970 | 123,559 | +0.17(+2.93%) |
May 15, 2023 | 5.760 | 5.990 | 5.690 | 5.800 | 216,163 | +0.12(+2.11%) |
May 12, 2023 | 6.350 | 6.350 | 5.620 | 5.680 | 120,397 | -0.56(-8.97%) |
May 11, 2023 | 6.680 | 6.800 | 6.200 | 6.240 | 73,016 | -0.34(-5.17%) |
May 10, 2023 | 6.740 | 7.060 | 6.570 | 6.580 | 56,929 | -0.10(-1.50%) |
May 09, 2023 | 6.640 | 6.860 | 6.220 | 6.680 | 129,258 | +0.24(+3.73%) |
May 08, 2023 | 6.970 | 6.970 | 6.400 | 6.440 | 88,470 | -0.41(-5.99%) |
May 05, 2023 | 7.190 | 7.260 | 6.810 | 6.850 | 54,356 | -0.24(-3.39%) |
May 04, 2023 | 7.190 | 7.970 | 7.080 | 7.090 | 149,529 | -0.13(-1.80%) |
May 03, 2023 | 7.120 | 7.420 | 7.120 | 7.220 | 39,590 | +0.13(+1.83%) |
May 02, 2023 | 6.950 | 7.320 | 6.870 | 7.090 | 60,897 | +0.10(+1.43%) |
May 01, 2023 | 6.930 | 7.140 | 6.930 | 6.990 | 41,566 | +0.03(+0.43%) |
Apr 28, 2023 | 6.800 | 7.200 | 6.720 | 6.960 | 233,085 | +0.23(+3.42%) |
Apr 27, 2023 | 6.740 | 6.870 | 6.630 | 6.730 | 37,620 | +0.01(+0.15%) |
Apr 26, 2023 | 6.700 | 6.880 | 6.681 | 6.720 | 57,186 | -0.01(-0.15%) |
Apr 25, 2023 | 7.070 | 7.130 | 6.700 | 6.730 | 104,667 | -0.40(-5.61%) |
Apr 24, 2023 | 7.300 | 7.360 | 7.080 | 7.130 | 46,037 | -0.17(-2.33%) |
Apr 21, 2023 | 7.130 | 7.320 | 7.090 | 7.300 | 73,377 | +0.15(+2.10%) |
Apr 20, 2023 | 7.300 | 7.340 | 7.120 | 7.150 | 35,485 | -0.26(-3.51%) |
Apr 19, 2023 | 7.370 | 7.430 | 7.170 | 7.410 | 54,952 | -0.02(-0.27%) |
Apr 18, 2023 | 7.670 | 7.670 | 7.220 | 7.430 | 67,730 | -0.07(-0.93%) |
Apr 17, 2023 | 7.230 | 7.880 | 7.130 | 7.500 | 96,741 | +0.46(+6.53%) |
Apr 14, 2023 | 7.210 | 7.440 | 6.940 | 7.040 | 72,642 | -0.16(-2.22%) |
Apr 13, 2023 | 6.810 | 7.320 | 6.630 | 7.200 | 89,906 | +0.42(+6.19%) |
Apr 12, 2023 | 7.450 | 7.450 | 6.740 | 6.780 | 145,887 | -0.47(-6.48%) |
Apr 11, 2023 | 7.360 | 7.408 | 7.100 | 7.250 | 73,758 | -0.01(-0.14%) |
Apr 10, 2023 | 7.090 | 7.370 | 7.090 | 7.260 | 82,125 | +0.13(+1.82%) |
Apr 06, 2023 | 7.480 | 7.480 | 7.040 | 7.130 | 504,910 | -0.32(-4.30%) |
Apr 05, 2023 | 7.720 | 7.720 | 7.350 | 7.450 | 70,950 | -0.47(-5.93%) |
Apr 04, 2023 | 8.130 | 8.165 | 7.735 | 7.920 | 70,948 | -0.08(-1.00%) |
Apr 03, 2023 | 8.120 | 8.290 | 7.900 | 8.000 | 31,594 | -0.18(-2.20%) |
Mar 31, 2023 | 8.250 | 8.450 | 8.140 | 8.180 | 75,444 | +0.05(+0.62%) |
Mar 30, 2023 | 8.390 | 8.390 | 7.960 | 8.130 | 84,342 | -0.22(-2.63%) |
Mar 29, 2023 | 8.320 | 8.530 | 8.050 | 8.350 | 68,801 | +0.23(+2.83%) |
Mar 28, 2023 | 8.100 | 8.265 | 8.045 | 8.120 | 68,572 | -0.04(-0.49%) |
Mar 27, 2023 | 8.050 | 8.250 | 7.810 | 8.160 | 65,412 | +0.28(+3.55%) |
Mar 24, 2023 | 7.570 | 7.900 | 7.530 | 7.880 | 94,587 | +0.19(+2.47%) |
Mar 23, 2023 | 8.010 | 8.010 | 7.650 | 7.690 | 83,527 | -0.24(-3.03%) |
Mar 22, 2023 | 8.250 | 8.357 | 7.910 | 7.930 | 77,661 | -0.33(-4.00%) |
Mar 21, 2023 | 7.750 | 8.455 | 7.750 | 8.260 | 196,591 | +0.66(+8.68%) |
Mar 20, 2023 | 7.980 | 8.185 | 7.450 | 7.600 | 147,002 | -0.44(-5.47%) |
Mar 17, 2023 | 8.000 | 8.170 | 7.200 | 8.040 | 818,399 | -0.03(-0.37%) |
Mar 16, 2023 | 8.360 | 8.595 | 7.980 | 8.070 | 108,192 | -0.44(-5.17%) |
Mar 15, 2023 | 8.630 | 8.920 | 8.250 | 8.510 | 141,271 | -0.32(-3.62%) |
Mar 14, 2023 | 10.10 | 10.14 | 8.550 | 8.830 | 529,312 | -0.88(-9.06%) |
Mar 13, 2023 | 9.560 | 10.27 | 9.490 | 9.710 | 65,565 | -0.02(-0.21%) |
Mar 10, 2023 | 10.45 | 10.59 | 9.600 | 9.730 | 79,656 | -0.76(-7.24%) |
Mar 09, 2023 | 10.73 | 11.00 | 10.40 | 10.49 | 84,988 | -0.13(-1.22%) |
Mar 08, 2023 | 10.89 | 11.18 | 10.61 | 10.62 | 69,959 | -0.27(-2.48%) |
Mar 07, 2023 | 11.20 | 11.31 | 10.59 | 10.89 | 200,032 | -0.26(-2.33%) |
Mar 06, 2023 | 11.90 | 12.03 | 11.00 | 11.15 | 68,207 | -0.60(-5.11%) |
Mar 03, 2023 | 11.45 | 12.23 | 11.45 | 11.75 | 133,617 | +0.49(+4.35%) |
Mar 02, 2023 | 10.82 | 11.52 | 10.82 | 11.26 | 80,992 | +0.26(+2.36%) |