Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.620 | 5.715 | 5.400 | 5.480 | 785,721 | -0.13(-2.32%) |
May 30, 2023 | 5.640 | 5.900 | 5.480 | 5.610 | 205,253 | -0.01(-0.18%) |
May 26, 2023 | 5.510 | 5.785 | 5.340 | 5.620 | 228,697 | +0.09(+1.63%) |
May 25, 2023 | 5.740 | 5.740 | 5.320 | 5.530 | 254,475 | -0.18(-3.15%) |
May 24, 2023 | 6.150 | 6.150 | 5.535 | 5.710 | 255,237 | -0.46(-7.46%) |
May 23, 2023 | 6.260 | 6.650 | 6.160 | 6.170 | 407,477 | -0.15(-2.37%) |
May 22, 2023 | 6.400 | 6.550 | 6.250 | 6.320 | 458,626 | +0.04(+0.64%) |
May 19, 2023 | 6.550 | 6.640 | 6.240 | 6.280 | 198,741 | -0.18(-2.79%) |
May 18, 2023 | 6.670 | 6.710 | 6.195 | 6.460 | 262,678 | -0.21(-3.15%) |
May 17, 2023 | 6.850 | 6.885 | 6.520 | 6.670 | 163,723 | -0.16(-2.34%) |
May 16, 2023 | 6.970 | 7.060 | 6.805 | 6.830 | 546,832 | -0.30(-4.21%) |
May 15, 2023 | 6.400 | 7.280 | 6.370 | 7.130 | 395,465 | +0.77(+12.11%) |
May 12, 2023 | 6.680 | 6.690 | 6.340 | 6.360 | 563,682 | -0.30(-4.50%) |
May 11, 2023 | 6.900 | 7.000 | 6.520 | 6.660 | 207,415 | -0.27(-3.90%) |
May 10, 2023 | 6.960 | 7.500 | 6.850 | 6.930 | 440,420 | +0.20(+2.97%) |
May 09, 2023 | 6.580 | 6.790 | 6.450 | 6.730 | 371,390 | +0.07(+1.05%) |
May 08, 2023 | 6.480 | 6.660 | 6.300 | 6.660 | 171,452 | +0.21(+3.26%) |
May 05, 2023 | 6.430 | 6.640 | 6.380 | 6.450 | 171,109 | +0.07(+1.10%) |
May 04, 2023 | 6.300 | 6.470 | 6.210 | 6.380 | 171,931 | +0.04(+0.63%) |
May 03, 2023 | 6.110 | 6.500 | 6.110 | 6.340 | 192,646 | +0.26(+4.28%) |
May 02, 2023 | 6.070 | 6.240 | 6.020 | 6.080 | 291,431 | -0.03(-0.49%) |
May 01, 2023 | 5.850 | 6.220 | 5.850 | 6.110 | 242,170 | +0.27(+4.62%) |
Apr 28, 2023 | 5.810 | 5.939 | 5.640 | 5.840 | 212,914 | +0.06(+1.04%) |
Apr 27, 2023 | 5.950 | 6.000 | 5.770 | 5.780 | 269,489 | -0.12(-2.03%) |
Apr 26, 2023 | 6.070 | 6.140 | 5.880 | 5.900 | 628,915 | -0.18(-2.96%) |
Apr 25, 2023 | 6.080 | 6.240 | 6.000 | 6.080 | 236,962 | -0.03(-0.49%) |
Apr 24, 2023 | 6.190 | 6.270 | 5.985 | 6.110 | 258,460 | -0.07(-1.13%) |
Apr 21, 2023 | 6.050 | 6.210 | 6.000 | 6.180 | 195,007 | +0.13(+2.15%) |
Apr 20, 2023 | 6.040 | 6.175 | 5.980 | 6.050 | 173,107 | -0.08(-1.31%) |
Apr 19, 2023 | 5.960 | 6.150 | 5.940 | 6.130 | 345,078 | +0.15(+2.51%) |
Apr 18, 2023 | 6.180 | 6.180 | 5.980 | 5.980 | 1,151,362 | -0.16(-2.61%) |
Apr 17, 2023 | 5.670 | 6.500 | 5.640 | 6.140 | 518,521 | +0.53(+9.45%) |
Apr 14, 2023 | 6.080 | 6.285 | 5.560 | 5.610 | 466,849 | -0.17(-2.94%) |
Apr 13, 2023 | 5.340 | 5.970 | 5.300 | 5.780 | 1,384,957 | +0.51(+9.68%) |
Apr 12, 2023 | 5.630 | 5.680 | 5.250 | 5.270 | 253,957 | -0.29(-5.22%) |
Apr 11, 2023 | 5.620 | 5.700 | 5.510 | 5.560 | 287,629 | -0.08(-1.42%) |
Apr 10, 2023 | 5.730 | 5.730 | 5.470 | 5.640 | 339,222 | +0.02(+0.36%) |
Apr 06, 2023 | 5.510 | 5.695 | 5.400 | 5.620 | 521,208 | +0.14(+2.55%) |
Apr 05, 2023 | 5.550 | 5.634 | 5.270 | 5.480 | 619,671 | +0.13(+2.43%) |
Apr 04, 2023 | 5.750 | 5.775 | 5.130 | 5.350 | 401,901 | -0.35(-6.14%) |
Apr 03, 2023 | 5.700 | 5.890 | 5.680 | 5.700 | 548,829 | -0.06(-1.04%) |
Mar 31, 2023 | 5.890 | 6.060 | 5.725 | 5.760 | 249,445 | -0.08(-1.37%) |
Mar 30, 2023 | 6.070 | 6.210 | 5.680 | 5.840 | 483,442 | -0.21(-3.47%) |
Mar 29, 2023 | 5.600 | 6.120 | 5.560 | 6.050 | 351,611 | +0.53(+9.60%) |
Mar 28, 2023 | 5.890 | 5.970 | 5.510 | 5.520 | 298,370 | -0.40(-6.76%) |
Mar 27, 2023 | 5.960 | 6.065 | 5.850 | 5.920 | 295,800 | +0.03(+0.51%) |
Mar 24, 2023 | 5.710 | 5.960 | 5.700 | 5.890 | 561,159 | +0.10(+1.73%) |
Mar 23, 2023 | 6.040 | 6.180 | 5.640 | 5.790 | 562,594 | -0.19(-3.18%) |
Mar 22, 2023 | 6.570 | 6.770 | 5.910 | 5.980 | 547,205 | -0.59(-8.98%) |
Mar 21, 2023 | 6.470 | 6.800 | 6.395 | 6.570 | 340,567 | +0.16(+2.50%) |
Mar 20, 2023 | 7.440 | 7.530 | 6.400 | 6.410 | 592,292 | -1.02(-13.73%) |
Mar 17, 2023 | 7.620 | 7.670 | 7.350 | 7.430 | 3,544,195 | -0.28(-3.63%) |
Mar 16, 2023 | 7.430 | 7.860 | 7.060 | 7.710 | 740,133 | +0.00(+0.00%) |
Mar 15, 2023 | 7.810 | 7.890 | 7.595 | 7.710 | 560,903 | -0.25(-3.14%) |
Mar 14, 2023 | 7.880 | 8.155 | 7.760 | 7.960 | 735,788 | +0.23(+2.98%) |
Mar 13, 2023 | 7.020 | 7.790 | 7.020 | 7.730 | 818,213 | +0.59(+8.26%) |
Mar 10, 2023 | 7.470 | 7.470 | 6.820 | 7.140 | 646,282 | -0.30(-4.03%) |
Mar 09, 2023 | 7.610 | 7.740 | 7.330 | 7.440 | 538,507 | -0.17(-2.23%) |
Mar 08, 2023 | 7.690 | 7.750 | 7.490 | 7.610 | 457,510 | -0.12(-1.55%) |
Mar 07, 2023 | 7.720 | 8.095 | 7.590 | 7.730 | 315,735 | +0.07(+0.91%) |
Mar 06, 2023 | 7.780 | 7.780 | 7.475 | 7.660 | 391,944 | -0.12(-1.54%) |
Mar 03, 2023 | 7.600 | 7.940 | 7.465 | 7.780 | 287,792 | +0.23(+3.05%) |
Mar 02, 2023 | 7.560 | 7.685 | 7.420 | 7.550 | 221,143 | -0.09(-1.18%) |