Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.480 | 6.850 | 5.990 | 6.290 | 78,267 | -0.13(-2.02%) |
May 30, 2023 | 6.080 | 6.520 | 5.920 | 6.420 | 143,099 | +0.34(+5.59%) |
May 26, 2023 | 6.440 | 6.535 | 6.000 | 6.080 | 24,155 | -0.36(-5.59%) |
May 25, 2023 | 6.770 | 6.775 | 6.330 | 6.440 | 109,540 | -0.31(-4.59%) |
May 24, 2023 | 6.940 | 6.970 | 6.550 | 6.750 | 69,393 | -0.22(-3.16%) |
May 23, 2023 | 6.720 | 7.100 | 6.720 | 6.970 | 89,707 | +0.14(+2.05%) |
May 22, 2023 | 7.000 | 7.180 | 6.690 | 6.830 | 96,343 | -0.15(-2.15%) |
May 19, 2023 | 6.690 | 7.195 | 6.590 | 6.980 | 188,142 | +0.45(+6.89%) |
May 18, 2023 | 6.540 | 6.540 | 6.295 | 6.530 | 78,552 | -0.02(-0.31%) |
May 17, 2023 | 6.420 | 6.560 | 6.200 | 6.550 | 100,813 | +0.15(+2.34%) |
May 16, 2023 | 6.370 | 6.560 | 6.225 | 6.400 | 99,556 | -0.05(-0.78%) |
May 15, 2023 | 6.350 | 6.650 | 6.320 | 6.450 | 129,041 | +0.11(+1.74%) |
May 12, 2023 | 6.230 | 6.390 | 6.070 | 6.340 | 99,469 | +0.21(+3.43%) |
May 11, 2023 | 6.160 | 6.210 | 5.930 | 6.130 | 96,611 | -0.03(-0.49%) |
May 10, 2023 | 5.550 | 6.380 | 5.510 | 6.160 | 109,855 | +0.79(+14.71%) |
May 09, 2023 | 5.270 | 5.430 | 5.088 | 5.370 | 89,874 | -0.06(-1.10%) |
May 08, 2023 | 6.080 | 6.210 | 5.355 | 5.430 | 126,699 | -0.62(-10.25%) |
May 05, 2023 | 6.050 | 6.150 | 5.710 | 6.050 | 99,980 | +0.08(+1.34%) |
May 04, 2023 | 6.300 | 6.770 | 5.800 | 5.970 | 92,815 | -0.40(-6.28%) |
May 03, 2023 | 6.890 | 7.340 | 6.140 | 6.370 | 104,277 | -0.55(-7.95%) |
May 02, 2023 | 6.640 | 7.345 | 6.630 | 6.920 | 73,635 | +0.11(+1.62%) |
May 01, 2023 | 6.670 | 7.175 | 6.410 | 6.810 | 83,935 | +0.29(+4.45%) |
Apr 28, 2023 | 6.400 | 6.650 | 6.180 | 6.520 | 68,689 | +0.16(+2.52%) |
Apr 27, 2023 | 6.740 | 6.787 | 6.270 | 6.360 | 61,859 | -0.29(-4.36%) |
Apr 26, 2023 | 5.830 | 6.869 | 5.540 | 6.650 | 152,695 | +0.77(+13.10%) |
Apr 25, 2023 | 6.080 | 6.520 | 5.670 | 5.880 | 108,248 | -0.31(-5.01%) |
Apr 24, 2023 | 5.490 | 6.285 | 5.340 | 6.190 | 260,790 | -0.53(-7.89%) |
Apr 21, 2023 | 7.250 | 7.440 | 6.650 | 6.720 | 95,681 | -0.57(-7.82%) |
Apr 20, 2023 | 7.130 | 7.430 | 6.860 | 7.290 | 32,380 | +0.16(+2.24%) |
Apr 19, 2023 | 6.890 | 7.200 | 6.610 | 7.130 | 93,075 | +0.19(+2.74%) |
Apr 18, 2023 | 7.350 | 7.359 | 6.870 | 6.940 | 68,260 | -0.35(-4.80%) |
Apr 17, 2023 | 7.200 | 7.390 | 6.950 | 7.290 | 46,038 | +0.13(+1.82%) |
Apr 14, 2023 | 7.140 | 7.570 | 6.660 | 7.160 | 197,384 | +0.08(+1.13%) |
Apr 13, 2023 | 6.310 | 7.238 | 5.870 | 7.080 | 107,509 | +0.88(+14.19%) |
Apr 12, 2023 | 6.370 | 6.415 | 5.980 | 6.200 | 58,140 | -0.04(-0.64%) |
Apr 11, 2023 | 5.875 | 6.340 | 5.625 | 6.240 | 94,050 | +0.39(+6.67%) |
Apr 10, 2023 | 5.860 | 6.050 | 5.720 | 5.850 | 66,946 | -0.01(-0.17%) |
Apr 06, 2023 | 5.780 | 5.900 | 5.710 | 5.860 | 21,739 | +0.07(+1.21%) |
Apr 05, 2023 | 5.890 | 5.890 | 5.650 | 5.790 | 30,657 | -0.04(-0.69%) |
Apr 04, 2023 | 5.900 | 6.095 | 5.795 | 5.830 | 72,531 | -0.05(-0.85%) |
Apr 03, 2023 | 6.220 | 6.290 | 5.650 | 5.880 | 70,915 | -0.32(-5.16%) |
Mar 31, 2023 | 6.050 | 6.410 | 5.945 | 6.200 | 154,133 | +0.19(+3.16%) |
Mar 30, 2023 | 5.660 | 6.100 | 5.551 | 6.010 | 45,619 | +0.34(+6.00%) |
Mar 29, 2023 | 5.580 | 5.965 | 5.340 | 5.670 | 107,101 | -0.04(-0.70%) |
Mar 28, 2023 | 4.840 | 5.790 | 4.840 | 5.710 | 114,239 | +0.92(+19.21%) |
Mar 27, 2023 | 4.790 | 4.859 | 4.581 | 4.790 | 27,007 | +0.05(+1.05%) |
Mar 24, 2023 | 4.660 | 4.790 | 4.650 | 4.740 | 55,522 | +0.04(+0.85%) |
Mar 23, 2023 | 4.750 | 4.810 | 4.660 | 4.700 | 26,999 | +0.04(+0.86%) |
Mar 22, 2023 | 4.690 | 4.745 | 4.615 | 4.660 | 73,776 | -0.06(-1.27%) |
Mar 21, 2023 | 4.890 | 4.900 | 4.660 | 4.720 | 91,534 | -0.11(-2.28%) |
Mar 20, 2023 | 5.000 | 5.080 | 4.670 | 4.830 | 53,646 | -0.48(-9.04%) |
Mar 17, 2023 | 4.850 | 5.420 | 4.850 | 5.310 | 171,246 | +0.39(+8.04%) |
Mar 16, 2023 | 4.890 | 5.065 | 4.660 | 4.915 | 32,934 | +0.00(+0.10%) |
Mar 15, 2023 | 5.100 | 5.100 | 4.685 | 4.910 | 50,001 | -0.30(-5.76%) |
Mar 14, 2023 | 5.380 | 5.463 | 5.100 | 5.210 | 33,944 | +0.00(+0.00%) |
Mar 13, 2023 | 5.441 | 5.652 | 4.870 | 5.210 | 34,399 | -0.09(-1.70%) |
Mar 10, 2023 | 5.350 | 5.430 | 4.510 | 5.300 | 77,511 | +0.04(+0.76%) |
Mar 09, 2023 | 5.470 | 5.470 | 5.200 | 5.260 | 24,502 | -0.21(-3.84%) |
Mar 08, 2023 | 5.530 | 6.011 | 5.180 | 5.470 | 31,958 | -0.03(-0.55%) |
Mar 07, 2023 | 5.540 | 5.603 | 5.265 | 5.500 | 33,607 | -0.01(-0.18%) |
Mar 06, 2023 | 5.840 | 5.840 | 5.400 | 5.510 | 28,139 | -0.29(-5.00%) |
Mar 03, 2023 | 6.040 | 6.280 | 5.790 | 5.800 | 45,087 | -0.22(-3.65%) |
Mar 02, 2023 | 5.700 | 6.058 | 5.645 | 6.020 | 74,264 | +0.36(+6.36%) |