Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.210 | 6.340 | 6.100 | 6.200 | 144,196 | -0.04(-0.64%) |
May 30, 2023 | 6.400 | 6.430 | 6.020 | 6.240 | 165,007 | -0.04(-0.64%) |
May 26, 2023 | 5.710 | 6.500 | 5.700 | 6.280 | 407,284 | +0.63(+11.15%) |
May 25, 2023 | 6.000 | 6.500 | 5.600 | 5.650 | 753,270 | -0.36(-6.07%) |
May 24, 2023 | 6.210 | 6.210 | 5.750 | 6.015 | 340,056 | -0.20(-3.14%) |
May 23, 2023 | 7.800 | 7.800 | 6.000 | 6.210 | 1,529,371 | -1.94(-23.80%) |
May 22, 2023 | 7.220 | 8.370 | 7.220 | 8.150 | 140,561 | +0.93(+12.88%) |
May 19, 2023 | 7.270 | 7.480 | 7.185 | 7.220 | 73,061 | +0.07(+0.98%) |
May 18, 2023 | 7.710 | 7.792 | 6.760 | 7.150 | 205,966 | -0.50(-6.54%) |
May 17, 2023 | 7.880 | 7.940 | 7.605 | 7.650 | 107,789 | -0.25(-3.16%) |
May 16, 2023 | 7.840 | 7.900 | 7.470 | 7.900 | 147,588 | +0.06(+0.77%) |
May 15, 2023 | 8.190 | 8.690 | 7.730 | 7.840 | 154,747 | -0.38(-4.62%) |
May 12, 2023 | 9.000 | 9.180 | 8.150 | 8.220 | 133,629 | -0.66(-7.43%) |
May 11, 2023 | 9.980 | 10.30 | 8.860 | 8.880 | 211,114 | -1.05(-10.57%) |
May 10, 2023 | 8.970 | 10.00 | 8.970 | 9.930 | 431,684 | +1.12(+12.71%) |
May 09, 2023 | 8.610 | 8.880 | 8.600 | 8.810 | 80,609 | +0.07(+0.80%) |
May 08, 2023 | 8.740 | 8.850 | 8.480 | 8.740 | 88,320 | +0.03(+0.34%) |
May 05, 2023 | 8.560 | 8.720 | 8.435 | 8.710 | 69,217 | +0.24(+2.83%) |
May 04, 2023 | 8.670 | 8.730 | 8.265 | 8.470 | 118,470 | -0.16(-1.85%) |
May 03, 2023 | 8.790 | 8.850 | 8.400 | 8.630 | 145,583 | -0.10(-1.15%) |
May 02, 2023 | 8.630 | 8.820 | 8.500 | 8.730 | 144,642 | +0.14(+1.63%) |
May 01, 2023 | 8.590 | 8.740 | 8.210 | 8.590 | 127,671 | +0.26(+3.12%) |
Apr 28, 2023 | 8.180 | 8.450 | 8.100 | 8.330 | 71,151 | +0.04(+0.48%) |
Apr 27, 2023 | 8.150 | 8.400 | 8.150 | 8.290 | 83,584 | +0.15(+1.84%) |
Apr 26, 2023 | 7.930 | 8.490 | 7.930 | 8.140 | 125,905 | +0.12(+1.50%) |
Apr 25, 2023 | 8.110 | 8.120 | 7.874 | 8.020 | 73,222 | -0.06(-0.74%) |
Apr 24, 2023 | 7.940 | 8.250 | 7.712 | 8.080 | 166,480 | +0.03(+0.37%) |
Apr 21, 2023 | 6.940 | 8.190 | 6.700 | 8.050 | 492,334 | +1.25(+18.38%) |
Apr 20, 2023 | 7.320 | 7.400 | 5.920 | 6.800 | 336,308 | -0.21(-3.00%) |
Apr 19, 2023 | 7.460 | 7.460 | 7.010 | 7.010 | 63,189 | -0.37(-5.01%) |
Apr 18, 2023 | 7.770 | 7.800 | 7.150 | 7.380 | 126,671 | -0.42(-5.38%) |
Apr 17, 2023 | 7.310 | 7.800 | 7.200 | 7.800 | 120,099 | +0.55(+7.59%) |
Apr 14, 2023 | 6.980 | 7.500 | 6.830 | 7.250 | 304,249 | +0.27(+3.87%) |
Apr 13, 2023 | 6.900 | 7.070 | 6.850 | 6.980 | 29,378 | +0.16(+2.35%) |
Apr 12, 2023 | 6.840 | 6.990 | 6.680 | 6.820 | 44,829 | +0.03(+0.44%) |
Apr 11, 2023 | 7.080 | 7.100 | 6.780 | 6.790 | 66,183 | -0.31(-4.37%) |
Apr 10, 2023 | 7.060 | 7.280 | 6.620 | 7.100 | 143,891 | +0.04(+0.57%) |
Apr 06, 2023 | 6.760 | 7.090 | 6.620 | 7.060 | 136,545 | +0.35(+5.22%) |
Apr 05, 2023 | 6.800 | 6.940 | 6.610 | 6.710 | 74,099 | -0.04(-0.59%) |
Apr 04, 2023 | 7.100 | 7.300 | 6.580 | 6.750 | 189,335 | -0.45(-6.25%) |
Apr 03, 2023 | 6.820 | 7.200 | 6.760 | 7.200 | 173,656 | +0.40(+5.88%) |
Mar 31, 2023 | 6.370 | 6.860 | 5.510 | 6.800 | 244,651 | +0.48(+7.59%) |
Mar 30, 2023 | 6.050 | 7.150 | 6.050 | 6.320 | 731,872 | +0.35(+5.86%) |
Mar 29, 2023 | 5.600 | 6.050 | 5.081 | 5.970 | 233,237 | +0.42(+7.57%) |
Mar 28, 2023 | 5.130 | 5.660 | 5.130 | 5.550 | 112,814 | +0.42(+8.19%) |
Mar 27, 2023 | 5.000 | 5.200 | 4.964 | 5.130 | 93,817 | +0.21(+4.27%) |
Mar 24, 2023 | 4.610 | 5.000 | 4.520 | 4.920 | 71,370 | +0.21(+4.46%) |
Mar 23, 2023 | 4.670 | 4.750 | 4.620 | 4.710 | 36,800 | +0.01(+0.21%) |
Mar 22, 2023 | 4.440 | 4.700 | 4.440 | 4.700 | 35,231 | +0.32(+7.31%) |
Mar 21, 2023 | 4.530 | 4.700 | 4.380 | 4.380 | 119,855 | +0.00(+0.00%) |
Mar 20, 2023 | 4.400 | 4.470 | 4.280 | 4.380 | 62,116 | +0.03(+0.69%) |
Mar 17, 2023 | 4.540 | 4.700 | 4.270 | 4.350 | 249,203 | -0.09(-2.03%) |
Mar 16, 2023 | 4.450 | 4.660 | 4.380 | 4.440 | 55,162 | -0.12(-2.63%) |
Mar 15, 2023 | 4.570 | 4.630 | 4.460 | 4.560 | 84,559 | +0.03(+0.66%) |
Mar 14, 2023 | 4.370 | 4.700 | 4.280 | 4.530 | 91,074 | +0.25(+5.84%) |
Mar 13, 2023 | 4.500 | 4.503 | 4.180 | 4.280 | 165,440 | -0.16(-3.60%) |
Mar 10, 2023 | 4.970 | 4.970 | 4.310 | 4.440 | 127,051 | -0.51(-10.30%) |
Mar 09, 2023 | 5.160 | 5.190 | 4.790 | 4.950 | 95,846 | -0.16(-3.13%) |
Mar 08, 2023 | 5.020 | 5.140 | 4.950 | 5.110 | 57,949 | +0.06(+1.19%) |
Mar 07, 2023 | 5.300 | 5.300 | 4.930 | 5.050 | 58,289 | -0.32(-5.96%) |
Mar 06, 2023 | 5.190 | 5.400 | 5.100 | 5.370 | 73,623 | +0.25(+4.88%) |
Mar 03, 2023 | 4.750 | 5.180 | 4.750 | 5.120 | 66,931 | +0.37(+7.79%) |
Mar 02, 2023 | 4.800 | 4.850 | 4.680 | 4.750 | 23,014 | -0.06(-1.25%) |