Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.550 | 7.490 | 6.500 | 7.380 | 681,447 | +0.86(+13.19%) |
May 30, 2023 | 6.250 | 6.700 | 6.170 | 6.520 | 249,649 | +0.32(+5.16%) |
May 26, 2023 | 6.120 | 6.245 | 6.040 | 6.200 | 53,509 | +0.08(+1.31%) |
May 25, 2023 | 6.310 | 6.345 | 6.020 | 6.120 | 80,138 | -0.19(-3.01%) |
May 24, 2023 | 6.240 | 6.390 | 6.000 | 6.310 | 93,956 | +0.02(+0.32%) |
May 23, 2023 | 6.020 | 6.470 | 6.000 | 6.290 | 122,361 | +0.22(+3.62%) |
May 22, 2023 | 5.670 | 6.250 | 5.670 | 6.070 | 82,583 | +0.40(+7.05%) |
May 19, 2023 | 5.680 | 5.800 | 5.385 | 5.670 | 114,863 | +0.13(+2.35%) |
May 18, 2023 | 5.640 | 5.760 | 5.290 | 5.540 | 171,546 | -0.11(-1.95%) |
May 17, 2023 | 5.640 | 5.680 | 5.360 | 5.650 | 85,423 | +0.06(+1.07%) |
May 16, 2023 | 5.590 | 5.700 | 5.270 | 5.590 | 109,738 | -0.26(-4.44%) |
May 15, 2023 | 5.740 | 5.960 | 5.516 | 5.850 | 133,995 | +0.17(+2.99%) |
May 12, 2023 | 5.720 | 6.130 | 5.600 | 5.680 | 136,532 | -0.17(-2.91%) |
May 11, 2023 | 5.990 | 5.990 | 5.200 | 5.850 | 84,293 | +0.06(+1.04%) |
May 10, 2023 | 5.750 | 5.980 | 5.490 | 5.790 | 139,281 | +0.04(+0.70%) |
May 09, 2023 | 5.400 | 5.790 | 5.210 | 5.750 | 196,904 | +0.32(+5.89%) |
May 08, 2023 | 5.180 | 5.740 | 5.090 | 5.430 | 180,344 | +0.25(+4.83%) |
May 05, 2023 | 4.970 | 5.390 | 4.970 | 5.180 | 87,800 | +0.21(+4.23%) |
May 04, 2023 | 4.900 | 5.030 | 4.790 | 4.970 | 100,751 | +0.06(+1.22%) |
May 03, 2023 | 5.400 | 5.930 | 4.800 | 4.910 | 194,580 | -0.48(-8.91%) |
May 02, 2023 | 5.220 | 5.700 | 5.220 | 5.390 | 177,215 | +0.15(+2.86%) |
May 01, 2023 | 4.620 | 5.240 | 4.540 | 5.240 | 954,408 | +0.70(+15.42%) |
Apr 28, 2023 | 4.520 | 4.710 | 4.460 | 4.540 | 734,033 | +0.01(+0.22%) |
Apr 27, 2023 | 4.620 | 4.650 | 4.400 | 4.530 | 672,448 | -0.07(-1.52%) |
Apr 26, 2023 | 4.680 | 4.700 | 4.410 | 4.600 | 254,755 | -0.04(-0.86%) |
Apr 25, 2023 | 5.070 | 5.110 | 4.620 | 4.640 | 170,974 | -0.47(-9.20%) |
Apr 24, 2023 | 5.670 | 5.710 | 5.000 | 5.110 | 117,373 | -0.61(-10.66%) |
Apr 21, 2023 | 5.960 | 6.300 | 5.660 | 5.720 | 103,421 | -0.32(-5.30%) |
Apr 20, 2023 | 6.430 | 6.514 | 5.820 | 6.040 | 114,586 | -0.49(-7.50%) |
Apr 19, 2023 | 6.620 | 6.790 | 6.320 | 6.530 | 245,700 | -0.17(-2.54%) |
Apr 18, 2023 | 7.060 | 7.090 | 6.600 | 6.700 | 71,662 | -0.31(-4.42%) |
Apr 17, 2023 | 6.930 | 7.300 | 6.850 | 7.010 | 126,375 | +0.16(+2.34%) |
Apr 14, 2023 | 7.570 | 8.085 | 6.840 | 6.850 | 1,081,008 | -0.72(-9.51%) |
Apr 13, 2023 | 7.450 | 7.955 | 7.365 | 7.570 | 262,032 | +0.07(+0.93%) |
Apr 12, 2023 | 8.260 | 8.320 | 7.340 | 7.500 | 44,615 | -0.63(-7.75%) |
Apr 11, 2023 | 8.260 | 8.270 | 8.010 | 8.130 | 72,635 | -0.03(-0.37%) |
Apr 10, 2023 | 8.120 | 8.520 | 8.050 | 8.160 | 288,875 | +0.03(+0.37%) |
Apr 06, 2023 | 7.880 | 8.160 | 7.850 | 8.130 | 60,445 | +0.29(+3.70%) |
Apr 05, 2023 | 7.890 | 8.030 | 7.720 | 7.840 | 99,429 | -0.14(-1.75%) |
Apr 04, 2023 | 8.350 | 8.565 | 7.910 | 7.980 | 160,553 | -0.42(-5.00%) |
Apr 03, 2023 | 7.880 | 8.690 | 7.750 | 8.400 | 161,736 | +0.61(+7.83%) |
Mar 31, 2023 | 7.400 | 8.050 | 7.400 | 7.790 | 174,607 | +0.43(+5.84%) |
Mar 30, 2023 | 7.500 | 7.690 | 7.230 | 7.360 | 78,271 | -0.16(-2.13%) |
Mar 29, 2023 | 6.830 | 7.540 | 6.660 | 7.520 | 135,008 | +0.75(+11.08%) |
Mar 28, 2023 | 6.690 | 6.880 | 6.662 | 6.770 | 67,087 | +0.07(+1.04%) |
Mar 27, 2023 | 6.790 | 7.120 | 6.529 | 6.700 | 54,259 | -0.04(-0.59%) |
Mar 24, 2023 | 6.920 | 6.970 | 6.510 | 6.740 | 132,553 | -0.22(-3.16%) |
Mar 23, 2023 | 7.090 | 7.180 | 6.633 | 6.960 | 174,460 | -0.04(-0.57%) |
Mar 22, 2023 | 6.730 | 7.290 | 6.500 | 7.000 | 134,527 | +0.22(+3.24%) |
Mar 21, 2023 | 6.990 | 7.170 | 6.680 | 6.780 | 61,818 | -0.16(-2.31%) |
Mar 20, 2023 | 7.220 | 7.420 | 6.860 | 6.940 | 78,227 | -0.28(-3.88%) |
Mar 17, 2023 | 6.870 | 7.350 | 6.700 | 7.220 | 148,294 | +0.21(+3.00%) |
Mar 16, 2023 | 6.370 | 7.040 | 6.290 | 7.010 | 116,790 | +0.48(+7.35%) |
Mar 15, 2023 | 6.090 | 6.650 | 6.080 | 6.530 | 59,286 | +0.21(+3.32%) |
Mar 14, 2023 | 6.210 | 6.390 | 5.920 | 6.320 | 77,524 | +0.37(+6.22%) |
Mar 13, 2023 | 5.880 | 6.490 | 5.740 | 5.950 | 91,880 | -0.06(-1.00%) |
Mar 10, 2023 | 6.160 | 6.430 | 5.785 | 6.010 | 234,946 | -0.21(-3.38%) |
Mar 09, 2023 | 6.730 | 6.730 | 6.070 | 6.220 | 199,845 | -0.53(-7.85%) |
Mar 08, 2023 | 6.380 | 6.950 | 6.330 | 6.750 | 178,361 | +0.46(+7.31%) |
Mar 07, 2023 | 6.150 | 6.490 | 6.150 | 6.290 | 59,075 | +0.13(+2.11%) |
Mar 06, 2023 | 6.440 | 6.440 | 5.900 | 6.160 | 91,950 | -0.16(-2.45%) |
Mar 03, 2023 | 6.230 | 6.400 | 6.200 | 6.315 | 57,706 | +0.11(+1.69%) |
Mar 02, 2023 | 6.080 | 6.250 | 6.060 | 6.210 | 47,623 | +0.05(+0.81%) |