Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.821 | 6.959 | 6.674 | 6.959 | 58,738 | -0.04(-0.56%) |
May 30, 2023 | 6.871 | 7.068 | 6.853 | 6.999 | 86,583 | +0.48(+7.41%) |
May 26, 2023 | 6.644 | 6.802 | 6.516 | 6.516 | 84,890 | -0.13(-1.93%) |
May 25, 2023 | 6.802 | 6.831 | 6.467 | 6.644 | 67,594 | -0.05(-0.74%) |
May 24, 2023 | 6.614 | 6.752 | 6.437 | 6.693 | 125,414 | +0.01(+0.15%) |
May 23, 2023 | 6.861 | 7.009 | 6.585 | 6.683 | 117,746 | -0.14(-2.02%) |
May 22, 2023 | 6.605 | 6.870 | 6.575 | 6.821 | 72,526 | +0.18(+2.67%) |
May 19, 2023 | 6.614 | 6.674 | 6.477 | 6.644 | 67,571 | +0.04(+0.60%) |
May 18, 2023 | 6.624 | 6.861 | 6.588 | 6.605 | 35,419 | -0.12(-1.76%) |
May 17, 2023 | 6.378 | 6.743 | 6.289 | 6.723 | 52,493 | +0.37(+5.82%) |
May 16, 2023 | 6.254 | 6.368 | 6.220 | 6.353 | 34,691 | +0.12(+1.97%) |
May 15, 2023 | 6.003 | 6.299 | 5.993 | 6.230 | 74,089 | +0.33(+5.51%) |
May 12, 2023 | 6.033 | 6.122 | 5.855 | 5.905 | 52,731 | -0.15(-2.44%) |
May 11, 2023 | 6.457 | 6.457 | 6.043 | 6.053 | 79,419 | -0.44(-6.83%) |
May 10, 2023 | 6.358 | 6.683 | 6.348 | 6.496 | 90,682 | +0.24(+3.78%) |
May 09, 2023 | 6.141 | 6.299 | 6.112 | 6.260 | 38,521 | +0.09(+1.44%) |
May 08, 2023 | 6.230 | 6.288 | 6.092 | 6.171 | 61,955 | -0.29(-4.43%) |
May 05, 2023 | 6.240 | 6.457 | 6.171 | 6.457 | 95,591 | +0.35(+5.65%) |
May 04, 2023 | 6.131 | 6.231 | 6.072 | 6.112 | 174,530 | +0.06(+0.98%) |
May 03, 2023 | 6.181 | 6.200 | 6.033 | 6.053 | 63,461 | -0.14(-2.23%) |
May 02, 2023 | 5.974 | 6.240 | 5.885 | 6.191 | 231,914 | +0.16(+2.61%) |
May 01, 2023 | 6.240 | 6.269 | 5.993 | 6.033 | 66,307 | -0.35(-5.41%) |
Apr 28, 2023 | 6.299 | 6.407 | 6.171 | 6.378 | 47,148 | +0.04(+0.62%) |
Apr 27, 2023 | 6.181 | 6.368 | 6.072 | 6.338 | 58,200 | +0.21(+3.38%) |
Apr 26, 2023 | 6.269 | 6.483 | 6.072 | 6.131 | 141,746 | +0.21(+3.49%) |
Apr 25, 2023 | 5.895 | 6.013 | 5.816 | 5.924 | 54,781 | -0.07(-1.15%) |
Apr 24, 2023 | 6.141 | 6.191 | 5.905 | 5.993 | 90,174 | -0.12(-1.94%) |
Apr 21, 2023 | 6.181 | 6.250 | 6.092 | 6.112 | 84,089 | -0.09(-1.43%) |
Apr 20, 2023 | 6.447 | 6.560 | 6.200 | 6.200 | 120,080 | -0.43(-6.54%) |
Apr 19, 2023 | 6.802 | 6.802 | 6.634 | 6.634 | 135,993 | -0.39(-5.61%) |
Apr 18, 2023 | 7.088 | 7.235 | 6.979 | 7.028 | 152,675 | +0.22(+3.18%) |
Apr 17, 2023 | 6.782 | 6.871 | 6.585 | 6.812 | 97,808 | -0.21(-2.95%) |
Apr 14, 2023 | 7.107 | 7.221 | 6.792 | 7.019 | 118,438 | +0.11(+1.57%) |
Apr 13, 2023 | 6.536 | 7.048 | 6.526 | 6.910 | 162,963 | +0.60(+9.53%) |
Apr 12, 2023 | 6.476 | 6.605 | 6.230 | 6.309 | 133,304 | -0.17(-2.59%) |
Apr 11, 2023 | 6.181 | 6.565 | 6.124 | 6.476 | 325,296 | +0.48(+8.06%) |
Apr 10, 2023 | 5.570 | 5.993 | 5.451 | 5.993 | 217,794 | +0.39(+7.04%) |
Apr 06, 2023 | 5.501 | 5.619 | 5.372 | 5.599 | 47,987 | +0.10(+1.79%) |
Apr 05, 2023 | 5.767 | 5.767 | 5.446 | 5.501 | 59,615 | -0.21(-3.63%) |
Apr 04, 2023 | 5.855 | 5.855 | 5.583 | 5.708 | 56,056 | -0.07(-1.19%) |
Apr 03, 2023 | 5.757 | 5.816 | 5.619 | 5.777 | 54,209 | -0.01(-0.17%) |
Mar 31, 2023 | 5.570 | 5.795 | 5.570 | 5.786 | 66,634 | +0.25(+4.45%) |
Mar 30, 2023 | 5.599 | 5.599 | 5.467 | 5.540 | 42,038 | +0.06(+1.08%) |
Mar 29, 2023 | 5.225 | 5.497 | 5.225 | 5.481 | 52,110 | +0.41(+8.17%) |
Mar 28, 2023 | 5.057 | 5.096 | 4.958 | 5.067 | 35,799 | -0.01(-0.19%) |
Mar 27, 2023 | 5.294 | 5.295 | 4.988 | 5.077 | 54,824 | -0.20(-3.74%) |
Mar 24, 2023 | 5.363 | 5.391 | 5.205 | 5.274 | 69,213 | -0.19(-3.43%) |
Mar 23, 2023 | 5.313 | 5.639 | 5.294 | 5.461 | 121,372 | +0.13(+2.40%) |
Mar 22, 2023 | 5.767 | 5.867 | 5.323 | 5.333 | 86,076 | -0.42(-7.36%) |
Mar 21, 2023 | 5.392 | 5.786 | 5.392 | 5.757 | 104,515 | +0.39(+7.35%) |
Mar 20, 2023 | 5.599 | 5.599 | 5.323 | 5.363 | 134,904 | -0.05(-0.91%) |
Mar 17, 2023 | 5.205 | 5.461 | 5.195 | 5.412 | 133,431 | +0.38(+7.65%) |
Mar 16, 2023 | 4.870 | 5.057 | 4.780 | 5.027 | 47,729 | +0.17(+3.45%) |
Mar 15, 2023 | 4.820 | 4.900 | 4.692 | 4.860 | 117,570 | -0.10(-1.99%) |
Mar 14, 2023 | 5.027 | 5.136 | 4.840 | 4.958 | 135,941 | +0.24(+5.01%) |
Mar 13, 2023 | 4.367 | 4.820 | 4.249 | 4.722 | 137,565 | +0.45(+10.62%) |
Mar 10, 2023 | 4.377 | 4.431 | 4.170 | 4.268 | 83,710 | -0.15(-3.35%) |
Mar 09, 2023 | 4.761 | 4.781 | 4.416 | 4.416 | 100,002 | -0.40(-8.38%) |
Mar 08, 2023 | 4.830 | 4.894 | 4.742 | 4.820 | 45,101 | -0.03(-0.61%) |
Mar 07, 2023 | 4.958 | 5.007 | 4.820 | 4.850 | 63,308 | -0.10(-1.99%) |
Mar 06, 2023 | 5.018 | 5.224 | 4.949 | 4.949 | 80,184 | -0.06(-1.18%) |
Mar 03, 2023 | 4.978 | 5.057 | 4.889 | 5.008 | 64,040 | -0.07(-1.36%) |
Mar 02, 2023 | 5.096 | 5.096 | 4.903 | 5.077 | 43,959 | -0.15(-2.83%) |