Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.090 | 7.140 | 6.490 | 6.890 | 2,899,780 | -0.27(-3.77%) |
May 30, 2023 | 7.210 | 7.650 | 6.940 | 7.160 | 1,786,987 | +0.12(+1.70%) |
May 26, 2023 | 7.120 | 7.180 | 6.950 | 7.040 | 1,767,493 | -0.10(-1.40%) |
May 25, 2023 | 7.300 | 7.300 | 6.920 | 7.140 | 1,719,423 | -0.01(-0.14%) |
May 24, 2023 | 7.160 | 7.220 | 6.940 | 7.150 | 1,124,426 | -0.10(-1.38%) |
May 23, 2023 | 7.160 | 7.450 | 7.110 | 7.250 | 1,676,996 | +0.08(+1.12%) |
May 22, 2023 | 6.650 | 7.203 | 6.620 | 7.170 | 1,433,932 | +0.57(+8.64%) |
May 19, 2023 | 6.860 | 6.970 | 6.560 | 6.600 | 1,305,448 | -0.25(-3.65%) |
May 18, 2023 | 6.830 | 6.970 | 6.600 | 6.850 | 1,280,338 | +0.00(+0.00%) |
May 17, 2023 | 6.510 | 6.995 | 6.390 | 6.850 | 2,065,692 | +0.26(+3.95%) |
May 16, 2023 | 6.700 | 6.860 | 6.380 | 6.590 | 2,044,965 | -0.22(-3.23%) |
May 15, 2023 | 7.040 | 7.170 | 6.655 | 6.810 | 1,659,738 | -0.23(-3.27%) |
May 12, 2023 | 7.640 | 7.730 | 6.905 | 7.040 | 2,222,542 | -0.64(-8.33%) |
May 11, 2023 | 7.700 | 8.101 | 7.610 | 7.680 | 1,752,022 | -0.08(-1.03%) |
May 10, 2023 | 7.550 | 7.985 | 7.410 | 7.760 | 2,385,902 | +0.40(+5.43%) |
May 09, 2023 | 7.290 | 7.480 | 7.160 | 7.360 | 1,735,657 | -0.06(-0.81%) |
May 08, 2023 | 7.450 | 7.870 | 7.310 | 7.420 | 2,859,655 | +0.17(+2.34%) |
May 05, 2023 | 6.900 | 7.280 | 6.880 | 7.250 | 2,054,079 | +0.51(+7.57%) |
May 04, 2023 | 6.270 | 6.765 | 6.140 | 6.740 | 1,198,339 | +0.43(+6.81%) |
May 03, 2023 | 6.000 | 6.500 | 5.985 | 6.310 | 1,223,556 | +0.27(+4.56%) |
May 02, 2023 | 6.130 | 6.190 | 5.770 | 6.035 | 1,706,993 | -0.16(-2.50%) |
May 01, 2023 | 6.720 | 6.740 | 6.170 | 6.190 | 1,470,997 | -0.38(-5.78%) |
Apr 28, 2023 | 6.110 | 6.678 | 5.980 | 6.570 | 1,993,240 | +0.49(+8.06%) |
Apr 27, 2023 | 6.100 | 6.360 | 6.030 | 6.080 | 1,614,237 | +0.08(+1.33%) |
Apr 26, 2023 | 5.650 | 6.430 | 5.570 | 6.000 | 2,584,964 | +0.46(+8.30%) |
Apr 25, 2023 | 5.600 | 6.540 | 5.530 | 5.540 | 4,885,256 | +0.35(+6.74%) |
Apr 24, 2023 | 5.270 | 5.370 | 5.160 | 5.190 | 1,294,479 | -0.11(-2.08%) |
Apr 21, 2023 | 5.500 | 5.500 | 5.270 | 5.300 | 1,191,023 | -0.27(-4.85%) |
Apr 20, 2023 | 5.450 | 5.750 | 5.295 | 5.570 | 1,606,381 | +0.02(+0.36%) |
Apr 19, 2023 | 5.570 | 5.650 | 5.365 | 5.550 | 1,309,367 | -0.11(-1.94%) |
Apr 18, 2023 | 6.120 | 6.140 | 5.535 | 5.660 | 1,528,155 | -0.44(-7.21%) |
Apr 17, 2023 | 6.120 | 6.240 | 6.040 | 6.100 | 974,184 | +0.00(+0.00%) |
Apr 14, 2023 | 6.290 | 6.290 | 5.940 | 6.100 | 1,837,317 | -0.23(-3.63%) |
Apr 13, 2023 | 6.560 | 6.560 | 6.260 | 6.330 | 687,060 | -0.12(-1.86%) |
Apr 12, 2023 | 6.640 | 6.675 | 6.310 | 6.450 | 864,978 | +0.07(+1.10%) |
Apr 11, 2023 | 6.240 | 6.420 | 6.100 | 6.380 | 801,355 | +0.20(+3.24%) |
Apr 10, 2023 | 6.060 | 6.190 | 6.000 | 6.180 | 865,960 | +0.02(+0.32%) |
Apr 06, 2023 | 6.160 | 6.260 | 6.040 | 6.160 | 770,682 | -0.08(-1.28%) |
Apr 05, 2023 | 6.590 | 6.600 | 6.145 | 6.240 | 1,602,938 | -0.41(-6.17%) |
Apr 04, 2023 | 6.870 | 6.950 | 6.355 | 6.650 | 1,324,133 | -0.15(-2.21%) |
Apr 03, 2023 | 6.950 | 7.150 | 6.680 | 6.800 | 1,545,940 | -0.20(-2.86%) |
Mar 31, 2023 | 7.030 | 7.250 | 6.840 | 7.000 | 2,456,557 | -0.02(-0.28%) |
Mar 30, 2023 | 6.760 | 7.190 | 6.760 | 7.020 | 1,950,511 | +0.34(+5.09%) |
Mar 29, 2023 | 6.430 | 6.878 | 6.175 | 6.680 | 1,935,932 | +0.35(+5.53%) |
Mar 28, 2023 | 6.620 | 6.690 | 6.320 | 6.330 | 1,480,593 | -0.30(-4.52%) |
Mar 27, 2023 | 6.440 | 6.725 | 6.230 | 6.630 | 1,405,692 | +0.26(+4.08%) |
Mar 24, 2023 | 5.860 | 6.410 | 5.860 | 6.370 | 1,221,099 | +0.46(+7.78%) |
Mar 23, 2023 | 5.760 | 6.005 | 5.760 | 5.910 | 1,332,095 | +0.19(+3.32%) |
Mar 22, 2023 | 6.010 | 6.090 | 5.710 | 5.720 | 1,352,978 | -0.28(-4.67%) |
Mar 21, 2023 | 5.690 | 6.150 | 5.660 | 6.000 | 1,881,367 | +0.38(+6.76%) |
Mar 20, 2023 | 6.200 | 6.250 | 5.560 | 5.620 | 2,744,477 | -0.62(-9.94%) |
Mar 17, 2023 | 6.530 | 6.830 | 6.180 | 6.240 | 4,229,913 | -0.41(-6.17%) |
Mar 16, 2023 | 5.420 | 7.100 | 5.370 | 6.650 | 18,601,552 | +1.88(+39.41%) |
Mar 15, 2023 | 4.650 | 5.030 | 4.500 | 4.770 | 3,914,738 | +0.15(+3.36%) |
Mar 14, 2023 | 4.820 | 4.900 | 4.560 | 4.615 | 1,511,159 | -0.06(-1.39%) |
Mar 13, 2023 | 4.770 | 4.820 | 4.500 | 4.680 | 1,531,399 | -0.18(-3.70%) |
Mar 10, 2023 | 4.550 | 5.090 | 4.520 | 4.860 | 4,119,000 | +0.35(+7.76%) |
Mar 09, 2023 | 5.310 | 5.340 | 4.440 | 4.510 | 3,601,552 | -0.84(-15.70%) |
Mar 08, 2023 | 5.050 | 5.390 | 4.900 | 5.350 | 3,039,034 | +0.25(+4.90%) |
Mar 07, 2023 | 5.530 | 5.555 | 5.060 | 5.100 | 3,343,900 | -0.46(-8.27%) |
Mar 06, 2023 | 5.820 | 5.880 | 5.440 | 5.560 | 2,000,766 | -0.30(-5.12%) |
Mar 03, 2023 | 5.650 | 6.080 | 5.500 | 5.860 | 2,664,135 | +0.24(+4.27%) |
Mar 02, 2023 | 6.160 | 6.180 | 5.530 | 5.620 | 3,829,680 | -0.55(-8.91%) |