Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.652 | 5.771 | 5.612 | 5.751 | 4,516,238 | +0.07(+1.23%) |
May 30, 2023 | 5.791 | 5.801 | 5.602 | 5.682 | 4,832,672 | -0.05(-0.87%) |
May 26, 2023 | 5.881 | 5.891 | 5.692 | 5.731 | 5,031,400 | -0.01(-0.17%) |
May 25, 2023 | 5.881 | 5.911 | 5.722 | 5.741 | 5,214,872 | -0.19(-3.19%) |
May 24, 2023 | 6.110 | 6.110 | 5.921 | 5.931 | 4,290,429 | -0.18(-2.94%) |
May 23, 2023 | 6.050 | 6.160 | 6.001 | 6.110 | 3,603,174 | +0.01(+0.16%) |
May 22, 2023 | 6.180 | 6.220 | 6.100 | 6.100 | 2,247,323 | -0.08(-1.29%) |
May 19, 2023 | 6.210 | 6.300 | 6.130 | 6.180 | 3,786,987 | +0.04(+0.65%) |
May 18, 2023 | 6.100 | 6.150 | 6.001 | 6.140 | 3,851,366 | -0.12(-1.91%) |
May 17, 2023 | 6.200 | 6.305 | 6.110 | 6.260 | 3,437,434 | +0.03(+0.41%) |
May 16, 2023 | 6.324 | 6.374 | 6.214 | 6.234 | 3,629,962 | -0.17(-2.64%) |
May 15, 2023 | 6.314 | 6.473 | 6.314 | 6.403 | 3,454,590 | +0.09(+1.42%) |
May 12, 2023 | 6.304 | 6.413 | 6.264 | 6.314 | 4,216,007 | -0.02(-0.31%) |
May 11, 2023 | 6.553 | 6.633 | 6.309 | 6.334 | 5,909,521 | -0.37(-5.50%) |
May 10, 2023 | 6.832 | 6.832 | 6.583 | 6.702 | 4,998,676 | -0.09(-1.32%) |
May 09, 2023 | 6.772 | 6.852 | 6.762 | 6.792 | 3,425,299 | -0.03(-0.44%) |
May 08, 2023 | 6.852 | 6.941 | 6.747 | 6.822 | 5,640,490 | +0.01(+0.15%) |
May 05, 2023 | 6.762 | 6.822 | 6.483 | 6.812 | 8,101,318 | -0.13(-1.87%) |
May 04, 2023 | 6.931 | 7.130 | 6.827 | 6.941 | 9,301,257 | +0.05(+0.72%) |
May 03, 2023 | 7.001 | 7.046 | 6.822 | 6.891 | 7,702,452 | -0.16(-2.26%) |
May 02, 2023 | 6.832 | 7.115 | 6.722 | 7.051 | 7,064,623 | +0.15(+2.16%) |
May 01, 2023 | 7.190 | 7.240 | 6.881 | 6.901 | 5,527,229 | -0.13(-1.84%) |
Apr 28, 2023 | 7.021 | 7.150 | 6.941 | 7.031 | 4,843,105 | +0.00(+0.00%) |
Apr 27, 2023 | 6.901 | 7.041 | 6.802 | 7.031 | 4,515,823 | +0.05(+0.71%) |
Apr 26, 2023 | 7.081 | 7.170 | 6.951 | 6.981 | 3,378,644 | -0.04(-0.57%) |
Apr 25, 2023 | 7.051 | 7.061 | 6.822 | 7.021 | 4,977,045 | -0.06(-0.84%) |
Apr 24, 2023 | 7.140 | 7.160 | 7.021 | 7.081 | 5,105,490 | -0.06(-0.84%) |
Apr 21, 2023 | 7.210 | 7.269 | 6.991 | 7.140 | 6,517,407 | -0.07(-0.97%) |
Apr 20, 2023 | 7.111 | 7.290 | 7.071 | 7.210 | 7,274,986 | +0.16(+2.26%) |
Apr 19, 2023 | 7.021 | 7.210 | 6.971 | 7.051 | 5,791,047 | -0.17(-2.34%) |
Apr 18, 2023 | 7.270 | 7.379 | 7.086 | 7.220 | 5,238,574 | -0.03(-0.41%) |
Apr 17, 2023 | 7.280 | 7.310 | 7.091 | 7.250 | 5,986,489 | -0.09(-1.22%) |
Apr 14, 2023 | 7.658 | 7.748 | 7.210 | 7.340 | 7,987,513 | -0.43(-5.51%) |
Apr 13, 2023 | 7.857 | 8.037 | 7.703 | 7.768 | 8,893,566 | +0.15(+1.96%) |
Apr 12, 2023 | 7.668 | 7.777 | 7.449 | 7.618 | 6,518,018 | +0.09(+1.19%) |
Apr 11, 2023 | 7.569 | 7.678 | 7.504 | 7.529 | 5,169,694 | -0.01(-0.13%) |
Apr 10, 2023 | 7.310 | 7.549 | 7.270 | 7.539 | 5,489,378 | +0.09(+1.20%) |
Apr 06, 2023 | 7.369 | 7.539 | 7.170 | 7.449 | 6,215,336 | +0.01(+0.13%) |
Apr 05, 2023 | 7.648 | 7.648 | 7.245 | 7.439 | 7,416,881 | -0.13(-1.71%) |
Apr 04, 2023 | 7.250 | 7.648 | 7.175 | 7.569 | 7,721,853 | +0.35(+4.83%) |
Apr 03, 2023 | 7.200 | 7.359 | 7.091 | 7.220 | 6,988,194 | +0.04(+0.55%) |
Mar 31, 2023 | 7.160 | 7.399 | 7.120 | 7.180 | 8,661,535 | +0.00(+0.00%) |
Mar 30, 2023 | 6.991 | 7.200 | 6.926 | 7.180 | 7,514,436 | +0.34(+4.95%) |
Mar 29, 2023 | 6.842 | 7.006 | 6.812 | 6.842 | 5,313,706 | -0.09(-1.29%) |
Mar 28, 2023 | 6.682 | 6.961 | 6.623 | 6.931 | 6,426,611 | +0.26(+3.88%) |
Mar 27, 2023 | 6.254 | 6.672 | 6.204 | 6.672 | 6,295,866 | +0.15(+2.29%) |
Mar 24, 2023 | 6.523 | 6.593 | 6.374 | 6.523 | 8,654,170 | +0.08(+1.24%) |
Mar 23, 2023 | 6.264 | 6.533 | 6.164 | 6.443 | 8,915,473 | +0.23(+3.69%) |
Mar 22, 2023 | 5.726 | 6.294 | 5.696 | 6.214 | 14,362,271 | +0.48(+8.33%) |
Mar 21, 2023 | 6.354 | 6.403 | 5.507 | 5.736 | 35,094,632 | -1.67(-22.58%) |
Mar 20, 2023 | 7.350 | 7.469 | 7.215 | 7.409 | 8,066,038 | +0.12(+1.64%) |
Mar 17, 2023 | 7.041 | 7.399 | 6.926 | 7.290 | 12,626,453 | +0.40(+5.78%) |
Mar 16, 2023 | 6.852 | 7.001 | 6.722 | 6.891 | 5,696,959 | +0.00(+0.00%) |
Mar 15, 2023 | 7.170 | 7.200 | 6.742 | 6.891 | 8,936,871 | -0.07(-1.00%) |
Mar 14, 2023 | 6.752 | 6.991 | 6.603 | 6.961 | 7,388,594 | +0.20(+2.95%) |
Mar 13, 2023 | 6.473 | 6.872 | 6.463 | 6.762 | 14,745,631 | +0.69(+11.31%) |
Mar 10, 2023 | 6.075 | 6.324 | 6.055 | 6.075 | 8,917,550 | +0.07(+1.16%) |
Mar 09, 2023 | 5.975 | 6.070 | 5.925 | 6.005 | 5,618,790 | +0.10(+1.61%) |
Mar 08, 2023 | 6.129 | 6.179 | 5.821 | 5.910 | 9,349,181 | -0.21(-3.41%) |
Mar 07, 2023 | 6.308 | 6.308 | 6.039 | 6.119 | 5,933,662 | -0.28(-4.35%) |
Mar 06, 2023 | 6.487 | 6.552 | 6.348 | 6.398 | 4,164,145 | -0.11(-1.68%) |
Mar 03, 2023 | 6.338 | 6.517 | 6.268 | 6.507 | 5,229,913 | +0.26(+4.14%) |
Mar 02, 2023 | 6.169 | 6.278 | 6.139 | 6.248 | 4,694,393 | -0.01(-0.16%) |