Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.090 | 6.362 | 5.470 | 5.722 | 18,173 | +0.05(+0.82%) |
May 30, 2023 | 5.880 | 6.470 | 5.620 | 5.675 | 12,617 | -0.02(-0.44%) |
May 26, 2023 | 5.600 | 5.934 | 5.310 | 5.700 | 24,425 | +0.20(+3.64%) |
May 25, 2023 | 5.400 | 5.849 | 5.350 | 5.500 | 18,138 | -0.47(-7.87%) |
May 24, 2023 | 5.430 | 7.040 | 5.400 | 5.970 | 77,293 | +0.52(+9.54%) |
May 23, 2023 | 5.190 | 5.450 | 5.100 | 5.450 | 9,589 | +0.08(+1.49%) |
May 22, 2023 | 5.300 | 5.390 | 5.010 | 5.370 | 15,015 | -0.03(-0.56%) |
May 19, 2023 | 5.500 | 5.500 | 4.840 | 5.400 | 14,062 | +0.00(+0.00%) |
May 18, 2023 | 5.280 | 5.600 | 5.260 | 5.400 | 15,438 | -0.16(-2.83%) |
May 17, 2023 | 5.400 | 5.610 | 5.282 | 5.557 | 5,934 | -0.02(-0.41%) |
May 16, 2023 | 5.550 | 5.680 | 5.300 | 5.580 | 9,523 | +0.00(+0.00%) |
May 15, 2023 | 5.410 | 5.790 | 5.200 | 5.580 | 30,931 | +0.01(+0.22%) |
May 12, 2023 | 5.550 | 5.695 | 5.350 | 5.568 | 14,309 | +0.03(+0.50%) |
May 11, 2023 | 5.620 | 6.200 | 5.540 | 5.540 | 53,206 | -0.05(-0.89%) |
May 10, 2023 | 5.680 | 5.750 | 5.450 | 5.590 | 26,689 | -0.11(-1.89%) |
May 09, 2023 | 5.350 | 5.826 | 5.250 | 5.698 | 41,125 | +0.10(+1.75%) |
May 08, 2023 | 5.900 | 5.900 | 5.060 | 5.600 | 63,278 | -0.10(-1.76%) |
May 05, 2023 | 5.600 | 6.350 | 5.300 | 5.700 | 70,142 | +0.10(+1.79%) |
May 04, 2023 | 5.100 | 5.780 | 5.050 | 5.600 | 27,468 | +0.10(+1.82%) |
May 03, 2023 | 5.410 | 5.950 | 5.150 | 5.500 | 44,345 | -0.38(-6.46%) |
May 02, 2023 | 9.410 | 9.420 | 5.400 | 5.880 | 202,673 | -3.72(-38.75%) |
May 01, 2023 | 8.000 | 9.750 | 7.600 | 9.600 | 442,715 | +1.97(+25.82%) |
Apr 28, 2023 | 7.100 | 7.680 | 7.050 | 7.630 | 4,435 | +0.48(+6.71%) |
Apr 27, 2023 | 7.150 | 7.230 | 6.690 | 7.150 | 6,168 | -0.23(-3.12%) |
Apr 26, 2023 | 7.300 | 7.590 | 7.100 | 7.380 | 18,251 | -0.04(-0.54%) |
Apr 25, 2023 | 7.190 | 7.650 | 7.170 | 7.420 | 1,988 | -0.06(-0.80%) |
Apr 24, 2023 | 7.630 | 7.630 | 7.380 | 7.480 | 1,333 | +0.16(+2.19%) |
Apr 21, 2023 | 7.560 | 7.560 | 7.310 | 7.320 | 1,022 | -0.28(-3.68%) |
Apr 20, 2023 | 6.650 | 8.190 | 6.650 | 7.600 | 14,191 | +0.16(+2.15%) |
Apr 19, 2023 | 7.310 | 7.700 | 7.040 | 7.440 | 4,053 | -0.16(-2.11%) |
Apr 18, 2023 | 7.750 | 7.800 | 7.000 | 7.600 | 19,333 | -0.15(-1.94%) |
Apr 17, 2023 | 7.140 | 7.750 | 7.140 | 7.750 | 51,796 | +0.76(+10.87%) |
Apr 14, 2023 | 6.771 | 6.990 | 6.771 | 6.990 | 1,765 | -0.01(-0.14%) |
Apr 13, 2023 | 7.000 | 7.000 | 7.000 | 7.000 | 246 | +0.00(+0.00%) |
Apr 12, 2023 | 7.040 | 7.310 | 6.770 | 7.000 | 35,495 | -0.38(-5.15%) |
Apr 11, 2023 | 7.170 | 7.480 | 6.860 | 7.380 | 144,122 | +0.05(+0.68%) |
Apr 10, 2023 | 7.500 | 7.500 | 6.915 | 7.330 | 21,921 | -0.02(-0.27%) |
Apr 06, 2023 | 7.260 | 7.660 | 7.000 | 7.350 | 39,515 | -0.13(-1.74%) |
Apr 05, 2023 | 7.170 | 7.480 | 6.825 | 7.480 | 43,789 | +0.19(+2.61%) |
Apr 04, 2023 | 7.410 | 7.950 | 6.210 | 7.290 | 72,328 | -0.21(-2.80%) |
Apr 03, 2023 | 7.460 | 7.770 | 7.380 | 7.500 | 82,232 | +0.05(+0.67%) |
Mar 31, 2023 | 7.420 | 7.740 | 7.420 | 7.450 | 18,981 | -0.20(-2.61%) |
Mar 30, 2023 | 7.850 | 7.982 | 7.444 | 7.650 | 9,664 | -0.28(-3.58%) |
Mar 29, 2023 | 7.800 | 7.934 | 7.400 | 7.934 | 82,345 | -0.02(-0.20%) |