Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.225 | 6.225 | 6.160 | 6.207 | 62,216 | +0.04(+0.60%) |
May 30, 2023 | 6.170 | 6.170 | 6.151 | 6.170 | 20,499 | +0.00(+0.00%) |
May 26, 2023 | 6.188 | 6.188 | 6.145 | 6.170 | 32,068 | +0.00(+0.00%) |
May 25, 2023 | 6.188 | 6.188 | 6.160 | 6.170 | 24,640 | -0.02(-0.30%) |
May 24, 2023 | 6.272 | 6.272 | 6.179 | 6.188 | 30,199 | -0.06(-0.90%) |
May 23, 2023 | 6.300 | 6.300 | 6.207 | 6.244 | 22,771 | -0.05(-0.74%) |
May 22, 2023 | 6.319 | 6.319 | 6.272 | 6.291 | 61,906 | +0.01(+0.15%) |
May 19, 2023 | 6.114 | 6.300 | 6.114 | 6.281 | 149,171 | +0.13(+2.12%) |
May 18, 2023 | 6.235 | 6.235 | 6.123 | 6.151 | 44,754 | -0.02(-0.30%) |
May 17, 2023 | 6.198 | 6.207 | 6.170 | 6.170 | 25,824 | -0.02(-0.30%) |
May 16, 2023 | 6.328 | 6.328 | 6.170 | 6.188 | 49,442 | -0.09(-1.48%) |
May 15, 2023 | 6.300 | 6.309 | 6.263 | 6.281 | 27,823 | +0.01(+0.15%) |
May 12, 2023 | 6.300 | 6.323 | 6.258 | 6.272 | 32,181 | -0.01(-0.11%) |
May 11, 2023 | 6.298 | 6.344 | 6.279 | 6.279 | 45,875 | -0.06(-0.88%) |
May 10, 2023 | 6.316 | 6.372 | 6.290 | 6.335 | 49,478 | +0.02(+0.29%) |
May 09, 2023 | 6.325 | 6.325 | 6.273 | 6.316 | 38,543 | +0.01(+0.15%) |
May 08, 2023 | 6.288 | 6.335 | 6.288 | 6.307 | 46,670 | +0.00(+0.00%) |
May 05, 2023 | 6.325 | 6.335 | 6.279 | 6.307 | 57,452 | +0.02(+0.37%) |
May 04, 2023 | 6.279 | 6.307 | 6.224 | 6.284 | 50,575 | +0.00(+0.07%) |
May 03, 2023 | 6.335 | 6.362 | 6.279 | 6.279 | 66,806 | -0.07(-1.17%) |
May 02, 2023 | 6.390 | 6.427 | 6.344 | 6.353 | 17,452 | -0.05(-0.72%) |
May 01, 2023 | 6.390 | 6.437 | 6.390 | 6.399 | 48,622 | -0.01(-0.14%) |
Apr 28, 2023 | 6.427 | 6.436 | 6.335 | 6.409 | 57,788 | +0.06(+0.87%) |
Apr 27, 2023 | 6.335 | 6.376 | 6.316 | 6.353 | 39,929 | +0.02(+0.29%) |
Apr 26, 2023 | 6.344 | 6.381 | 6.316 | 6.335 | 79,209 | -0.04(-0.58%) |
Apr 25, 2023 | 6.362 | 6.427 | 6.362 | 6.372 | 21,007 | -0.03(-0.43%) |
Apr 24, 2023 | 6.427 | 6.427 | 6.390 | 6.399 | 49,747 | -0.01(-0.14%) |
Apr 21, 2023 | 6.427 | 6.437 | 6.399 | 6.409 | 42,159 | -0.01(-0.14%) |
Apr 20, 2023 | 6.437 | 6.437 | 6.399 | 6.418 | 32,089 | -0.01(-0.14%) |
Apr 19, 2023 | 6.409 | 6.464 | 6.409 | 6.427 | 35,242 | +0.00(+0.04%) |
Apr 18, 2023 | 6.462 | 6.471 | 6.379 | 6.425 | 103,430 | +0.00(+0.07%) |
Apr 17, 2023 | 6.471 | 6.471 | 6.351 | 6.420 | 157,274 | -0.01(-0.21%) |
Apr 14, 2023 | 6.581 | 6.600 | 6.430 | 6.434 | 102,648 | -0.15(-2.24%) |
Apr 13, 2023 | 6.618 | 6.618 | 6.517 | 6.581 | 42,983 | -0.01(-0.14%) |
Apr 12, 2023 | 6.600 | 6.618 | 6.554 | 6.591 | 64,903 | +0.01(+0.14%) |
Apr 11, 2023 | 6.646 | 6.655 | 6.535 | 6.581 | 173,247 | -0.03(-0.42%) |
Apr 10, 2023 | 6.581 | 6.646 | 6.581 | 6.609 | 49,548 | +0.03(+0.42%) |
Apr 06, 2023 | 6.646 | 6.646 | 6.499 | 6.581 | 41,189 | -0.01(-0.21%) |
Apr 05, 2023 | 6.572 | 6.618 | 6.572 | 6.595 | 19,570 | +0.02(+0.35%) |
Apr 04, 2023 | 6.591 | 6.591 | 6.462 | 6.572 | 60,569 | +0.03(+0.42%) |
Apr 03, 2023 | 6.563 | 6.646 | 6.508 | 6.545 | 49,459 | -0.02(-0.28%) |
Mar 31, 2023 | 6.535 | 6.609 | 6.503 | 6.563 | 40,881 | +0.07(+1.13%) |
Mar 30, 2023 | 6.443 | 6.517 | 6.361 | 6.489 | 49,636 | +0.06(+1.00%) |
Mar 29, 2023 | 6.361 | 6.434 | 6.351 | 6.425 | 40,399 | +0.12(+1.90%) |
Mar 28, 2023 | 6.314 | 6.351 | 6.223 | 6.305 | 39,153 | +0.04(+0.59%) |
Mar 27, 2023 | 6.268 | 6.397 | 6.222 | 6.268 | 36,408 | +0.04(+0.59%) |
Mar 24, 2023 | 6.213 | 6.259 | 6.179 | 6.232 | 39,731 | +0.06(+0.89%) |
Mar 23, 2023 | 6.213 | 6.250 | 6.176 | 6.176 | 43,429 | -0.05(-0.74%) |
Mar 22, 2023 | 6.213 | 6.305 | 6.213 | 6.222 | 31,055 | -0.01(-0.15%) |
Mar 21, 2023 | 6.259 | 6.287 | 6.213 | 6.232 | 58,757 | +0.02(+0.30%) |
Mar 20, 2023 | 6.213 | 6.351 | 6.213 | 6.213 | 51,589 | -0.01(-0.15%) |
Mar 17, 2023 | 6.305 | 6.314 | 6.204 | 6.222 | 35,115 | -0.06(-1.02%) |
Mar 16, 2023 | 6.167 | 6.333 | 6.167 | 6.287 | 42,633 | +0.04(+0.63%) |
Mar 15, 2023 | 6.184 | 6.277 | 6.175 | 6.248 | 30,884 | +0.01(+0.15%) |
Mar 14, 2023 | 6.257 | 6.310 | 6.229 | 6.239 | 45,641 | +0.06(+1.04%) |
Mar 13, 2023 | 6.220 | 6.358 | 6.175 | 6.175 | 42,797 | -0.06(-1.03%) |
Mar 10, 2023 | 6.394 | 6.394 | 6.239 | 6.239 | 39,163 | -0.13(-2.01%) |
Mar 09, 2023 | 6.440 | 6.476 | 6.367 | 6.367 | 25,621 | -0.04(-0.57%) |
Mar 08, 2023 | 6.422 | 6.485 | 6.394 | 6.403 | 33,242 | -0.03(-0.43%) |
Mar 07, 2023 | 6.531 | 6.531 | 6.431 | 6.431 | 32,664 | -0.08(-1.26%) |
Mar 06, 2023 | 6.559 | 6.570 | 6.513 | 6.513 | 29,868 | -0.03(-0.49%) |
Mar 03, 2023 | 6.568 | 6.568 | 6.522 | 6.545 | 53,289 | +0.03(+0.49%) |
Mar 02, 2023 | 6.504 | 6.522 | 6.486 | 6.513 | 26,345 | -0.03(-0.42%) |