Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.180 | 5.310 | 5.020 | 5.200 | 4,724 | +0.01(+0.19%) |
May 30, 2023 | 5.250 | 5.560 | 5.010 | 5.190 | 3,772 | -0.16(-2.99%) |
May 26, 2023 | 5.600 | 5.600 | 5.350 | 5.350 | 4,583 | -0.23(-4.12%) |
May 25, 2023 | 5.500 | 5.780 | 5.300 | 5.580 | 10,756 | +0.28(+5.28%) |
May 24, 2023 | 5.660 | 5.960 | 5.300 | 5.300 | 32,485 | -0.50(-8.62%) |
May 23, 2023 | 5.810 | 5.850 | 5.510 | 5.800 | 9,547 | +0.30(+5.41%) |
May 22, 2023 | 5.360 | 5.502 | 5.360 | 5.502 | 3,046 | +0.15(+2.85%) |
May 19, 2023 | 5.440 | 5.690 | 5.290 | 5.350 | 10,118 | -0.14(-2.55%) |
May 18, 2023 | 5.500 | 5.670 | 5.330 | 5.490 | 35,423 | +0.01(+0.27%) |
May 17, 2023 | 5.730 | 5.990 | 5.400 | 5.475 | 34,761 | -0.19(-3.44%) |
May 16, 2023 | 5.890 | 6.060 | 5.660 | 5.670 | 8,295 | +0.18(+3.28%) |
May 15, 2023 | 5.710 | 6.110 | 5.410 | 5.490 | 16,712 | +0.14(+2.62%) |
May 12, 2023 | 5.130 | 5.350 | 5.130 | 5.350 | 8,111 | +0.35(+7.00%) |
May 11, 2023 | 5.110 | 5.290 | 5.000 | 5.000 | 10,808 | -0.20(-3.85%) |
May 10, 2023 | 5.320 | 5.560 | 5.150 | 5.200 | 9,151 | -0.41(-7.31%) |
May 09, 2023 | 5.420 | 5.610 | 5.190 | 5.610 | 8,722 | +0.21(+3.89%) |
May 08, 2023 | 5.500 | 5.910 | 5.185 | 5.400 | 20,903 | -0.13(-2.35%) |
May 05, 2023 | 5.600 | 6.040 | 5.510 | 5.530 | 10,472 | -0.22(-3.83%) |
May 04, 2023 | 5.740 | 6.130 | 5.540 | 5.750 | 5,267 | +0.21(+3.79%) |
May 03, 2023 | 5.610 | 6.010 | 5.540 | 5.540 | 7,449 | -0.06(-1.07%) |
May 02, 2023 | 5.610 | 5.840 | 5.520 | 5.600 | 5,344 | -0.16(-2.78%) |
May 01, 2023 | 5.860 | 6.380 | 5.540 | 5.760 | 25,362 | -0.59(-9.29%) |
Apr 28, 2023 | 6.180 | 6.350 | 6.180 | 6.350 | 1,409 | +0.11(+1.80%) |
Apr 27, 2023 | 6.000 | 6.238 | 6.000 | 6.238 | 3,631 | +0.23(+3.79%) |
Apr 26, 2023 | 6.000 | 6.160 | 6.000 | 6.010 | 5,168 | -0.02(-0.33%) |
Apr 25, 2023 | 5.750 | 6.030 | 5.750 | 6.030 | 2,877 | +0.21(+3.61%) |
Apr 24, 2023 | 5.610 | 6.106 | 5.610 | 5.820 | 10,100 | -0.28(-4.60%) |
Apr 21, 2023 | 6.590 | 6.608 | 5.970 | 6.101 | 16,307 | -0.35(-5.42%) |
Apr 20, 2023 | 6.460 | 6.710 | 6.390 | 6.450 | 5,653 | +0.00(+0.00%) |
Apr 19, 2023 | 6.055 | 6.450 | 6.055 | 6.450 | 2,060 | +0.22(+3.53%) |
Apr 18, 2023 | 6.100 | 6.360 | 6.100 | 6.230 | 7,995 | +0.38(+6.50%) |
Apr 17, 2023 | 5.950 | 6.370 | 5.810 | 5.850 | 9,873 | -0.10(-1.60%) |
Apr 14, 2023 | 6.170 | 6.380 | 5.820 | 5.945 | 33,111 | +0.32(+5.60%) |
Apr 13, 2023 | 5.860 | 6.400 | 5.630 | 5.630 | 56,601 | -0.24(-4.09%) |
Apr 12, 2023 | 6.340 | 6.650 | 5.870 | 5.870 | 16,749 | -0.30(-4.86%) |
Apr 11, 2023 | 6.300 | 6.380 | 5.600 | 6.170 | 20,168 | -0.23(-3.59%) |
Apr 10, 2023 | 6.500 | 6.509 | 6.400 | 6.400 | 4,748 | -0.12(-1.84%) |
Apr 06, 2023 | 6.630 | 6.765 | 6.520 | 6.520 | 5,426 | -0.08(-1.21%) |
Apr 05, 2023 | 6.400 | 6.600 | 6.190 | 6.600 | 10,318 | +0.20(+3.12%) |
Apr 04, 2023 | 6.620 | 6.620 | 6.140 | 6.400 | 8,615 | +0.02(+0.31%) |
Apr 03, 2023 | 6.980 | 6.980 | 6.310 | 6.380 | 33,311 | -0.81(-11.27%) |
Mar 31, 2023 | 7.020 | 7.480 | 7.020 | 7.190 | 8,320 | -0.01(-0.14%) |
Mar 30, 2023 | 7.350 | 7.371 | 7.011 | 7.200 | 10,674 | +0.20(+2.86%) |
Mar 29, 2023 | 7.060 | 7.470 | 7.000 | 7.000 | 15,554 | -0.11(-1.55%) |
Mar 28, 2023 | 7.900 | 8.092 | 7.050 | 7.110 | 58,114 | -0.94(-11.68%) |
Mar 27, 2023 | 8.570 | 8.784 | 7.995 | 8.050 | 29,869 | -0.57(-6.61%) |
Mar 24, 2023 | 8.740 | 8.800 | 8.450 | 8.620 | 13,591 | -0.05(-0.54%) |
Mar 23, 2023 | 8.860 | 8.860 | 8.510 | 8.666 | 5,880 | -0.03(-0.39%) |
Mar 22, 2023 | 8.700 | 8.702 | 8.279 | 8.700 | 9,668 | -0.04(-0.46%) |
Mar 21, 2023 | 8.400 | 8.800 | 7.990 | 8.740 | 9,366 | +0.38(+4.55%) |
Mar 20, 2023 | 8.900 | 8.900 | 8.310 | 8.360 | 25,081 | -0.47(-5.32%) |
Mar 17, 2023 | 8.270 | 8.900 | 8.000 | 8.830 | 33,466 | +0.56(+6.78%) |
Mar 16, 2023 | 8.040 | 8.610 | 7.900 | 8.269 | 23,447 | +0.07(+0.84%) |
Mar 15, 2023 | 8.150 | 8.280 | 7.950 | 8.200 | 15,483 | -0.17(-2.03%) |
Mar 14, 2023 | 7.800 | 8.575 | 7.800 | 8.370 | 33,061 | +0.57(+7.31%) |
Mar 13, 2023 | 7.700 | 7.920 | 7.700 | 7.800 | 9,701 | +0.11(+1.43%) |
Mar 10, 2023 | 8.100 | 8.178 | 7.518 | 7.690 | 28,216 | -0.28(-3.51%) |
Mar 09, 2023 | 8.100 | 8.331 | 7.730 | 7.970 | 20,782 | -0.12(-1.48%) |
Mar 08, 2023 | 7.800 | 8.250 | 7.610 | 8.090 | 22,033 | +0.44(+5.75%) |
Mar 07, 2023 | 8.040 | 8.510 | 7.500 | 7.650 | 30,824 | -0.39(-4.85%) |
Mar 06, 2023 | 8.170 | 8.890 | 8.000 | 8.040 | 107,254 | -0.11(-1.35%) |
Mar 03, 2023 | 8.300 | 8.480 | 7.890 | 8.150 | 64,965 | -0.23(-2.74%) |
Mar 02, 2023 | 6.500 | 8.490 | 6.500 | 8.380 | 153,418 | +1.69(+25.26%) |