Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.010 | 6.580 | 5.910 | 6.200 | 74,102 | +0.23(+3.85%) |
May 30, 2023 | 6.120 | 6.270 | 5.860 | 5.970 | 70,534 | -0.15(-2.45%) |
May 26, 2023 | 5.910 | 6.165 | 5.900 | 6.120 | 60,883 | +0.17(+2.86%) |
May 25, 2023 | 5.970 | 6.410 | 5.950 | 5.950 | 101,825 | +0.05(+0.85%) |
May 24, 2023 | 6.110 | 6.500 | 5.800 | 5.900 | 57,951 | -0.38(-6.05%) |
May 23, 2023 | 6.160 | 6.755 | 6.100 | 6.280 | 84,211 | +0.02(+0.32%) |
May 22, 2023 | 6.700 | 7.000 | 6.220 | 6.260 | 161,206 | -0.54(-7.94%) |
May 19, 2023 | 7.250 | 7.250 | 6.300 | 6.800 | 155,712 | -0.44(-6.08%) |
May 18, 2023 | 7.570 | 7.835 | 7.210 | 7.240 | 116,670 | -0.44(-5.73%) |
May 17, 2023 | 7.810 | 8.150 | 7.640 | 7.680 | 106,018 | -0.24(-3.03%) |
May 16, 2023 | 8.120 | 8.240 | 7.550 | 7.920 | 101,233 | -0.09(-1.12%) |
May 15, 2023 | 8.260 | 9.000 | 7.760 | 8.010 | 154,293 | -0.08(-0.99%) |
May 12, 2023 | 7.610 | 8.500 | 7.230 | 8.090 | 154,417 | +0.48(+6.31%) |
May 11, 2023 | 8.570 | 9.690 | 7.500 | 7.610 | 226,853 | -0.69(-8.31%) |
May 10, 2023 | 8.400 | 8.400 | 7.500 | 8.300 | 118,801 | +0.26(+3.23%) |
May 09, 2023 | 8.100 | 8.500 | 7.870 | 8.040 | 67,571 | +0.02(+0.25%) |
May 08, 2023 | 7.470 | 8.460 | 7.210 | 8.020 | 97,378 | +0.48(+6.44%) |
May 05, 2023 | 8.750 | 8.930 | 7.510 | 7.535 | 199,983 | -1.11(-12.79%) |
May 04, 2023 | 8.380 | 9.360 | 8.000 | 8.640 | 222,910 | +0.13(+1.53%) |
May 03, 2023 | 7.290 | 8.880 | 7.170 | 8.510 | 350,202 | +1.37(+19.19%) |
May 02, 2023 | 6.930 | 7.330 | 6.550 | 7.140 | 115,391 | +0.33(+4.85%) |
May 01, 2023 | 7.090 | 7.458 | 6.700 | 6.810 | 225,874 | +0.37(+5.75%) |
Apr 28, 2023 | 5.830 | 7.170 | 5.810 | 6.440 | 262,965 | +0.53(+8.97%) |
Apr 27, 2023 | 5.760 | 5.940 | 5.760 | 5.910 | 46,872 | +0.08(+1.37%) |
Apr 26, 2023 | 5.870 | 5.990 | 5.660 | 5.830 | 73,462 | -0.02(-0.34%) |
Apr 25, 2023 | 5.730 | 5.850 | 5.670 | 5.850 | 86,236 | +0.10(+1.74%) |
Apr 24, 2023 | 6.050 | 6.050 | 5.700 | 5.750 | 43,768 | -0.17(-2.87%) |
Apr 21, 2023 | 6.110 | 6.110 | 5.788 | 5.920 | 47,886 | -0.04(-0.67%) |
Apr 20, 2023 | 5.650 | 6.240 | 5.500 | 5.960 | 84,487 | +0.19(+3.29%) |
Apr 19, 2023 | 5.860 | 6.150 | 5.550 | 5.770 | 78,004 | -0.20(-3.35%) |
Apr 18, 2023 | 5.870 | 6.030 | 5.740 | 5.970 | 70,185 | +0.16(+2.75%) |
Apr 17, 2023 | 5.650 | 6.030 | 5.434 | 5.810 | 103,542 | +0.03(+0.52%) |
Apr 14, 2023 | 6.700 | 6.700 | 5.460 | 5.780 | 288,543 | -1.03(-15.12%) |
Apr 13, 2023 | 4.890 | 6.849 | 4.710 | 6.810 | 481,061 | +1.95(+40.12%) |
Apr 12, 2023 | 4.150 | 4.900 | 4.110 | 4.860 | 191,238 | +0.75(+18.25%) |
Apr 11, 2023 | 3.800 | 4.223 | 3.800 | 4.110 | 85,333 | +0.30(+7.87%) |
Apr 10, 2023 | 3.670 | 3.850 | 3.670 | 3.810 | 25,658 | +0.14(+3.81%) |
Apr 06, 2023 | 3.830 | 3.830 | 3.650 | 3.670 | 23,122 | -0.16(-4.18%) |
Apr 05, 2023 | 4.040 | 4.050 | 3.730 | 3.830 | 40,481 | -0.12(-3.04%) |
Apr 04, 2023 | 4.010 | 4.200 | 3.650 | 3.950 | 143,054 | -0.29(-6.84%) |
Apr 03, 2023 | 3.430 | 4.400 | 3.370 | 4.240 | 507,187 | +0.88(+26.19%) |
Mar 31, 2023 | 2.780 | 3.470 | 2.490 | 3.360 | 340,489 | +0.88(+35.48%) |
Mar 30, 2023 | 2.550 | 2.650 | 2.360 | 2.480 | 73,851 | -0.03(-1.20%) |
Mar 29, 2023 | 2.710 | 2.740 | 2.460 | 2.510 | 72,754 | -0.19(-7.04%) |
Mar 28, 2023 | 2.852 | 2.852 | 2.680 | 2.700 | 66,902 | -0.17(-5.92%) |
Mar 27, 2023 | 2.870 | 2.900 | 2.811 | 2.870 | 20,129 | +0.05(+1.77%) |
Mar 24, 2023 | 3.000 | 3.000 | 2.780 | 2.820 | 40,723 | -0.18(-6.00%) |
Mar 23, 2023 | 2.920 | 3.000 | 2.890 | 3.000 | 3,683 | +0.08(+2.74%) |
Mar 22, 2023 | 3.130 | 3.130 | 2.920 | 2.920 | 21,765 | -0.16(-5.19%) |
Mar 21, 2023 | 3.050 | 3.127 | 2.979 | 3.080 | 37,690 | +0.09(+3.01%) |
Mar 20, 2023 | 2.980 | 3.110 | 2.970 | 2.990 | 12,003 | +0.01(+0.34%) |
Mar 17, 2023 | 3.150 | 3.150 | 2.980 | 2.980 | 20,774 | -0.11(-3.56%) |
Mar 16, 2023 | 3.200 | 3.250 | 3.050 | 3.090 | 23,088 | -0.07(-2.22%) |
Mar 15, 2023 | 3.160 | 3.300 | 3.150 | 3.160 | 19,130 | -0.12(-3.66%) |
Mar 14, 2023 | 3.330 | 3.340 | 3.190 | 3.280 | 28,916 | -0.01(-0.30%) |
Mar 13, 2023 | 3.500 | 3.500 | 3.210 | 3.290 | 26,678 | -0.18(-5.19%) |
Mar 10, 2023 | 3.160 | 3.500 | 3.070 | 3.470 | 95,959 | +0.28(+8.78%) |
Mar 09, 2023 | 3.110 | 3.240 | 3.090 | 3.190 | 36,095 | +0.12(+3.91%) |
Mar 08, 2023 | 2.950 | 3.170 | 2.900 | 3.070 | 62,896 | +0.15(+5.14%) |
Mar 07, 2023 | 2.810 | 2.990 | 2.680 | 2.920 | 33,672 | +0.14(+5.04%) |
Mar 06, 2023 | 2.720 | 2.800 | 2.640 | 2.780 | 28,345 | +0.08(+2.96%) |
Mar 03, 2023 | 2.740 | 2.780 | 2.600 | 2.700 | 23,534 | -0.03(-1.10%) |
Mar 02, 2023 | 2.570 | 2.740 | 2.570 | 2.730 | 21,405 | +0.11(+4.20%) |