Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.160 | 6.280 | 6.150 | 6.150 | 5,907 | -0.16(-2.54%) |
May 30, 2023 | 6.410 | 6.480 | 6.000 | 6.310 | 37,977 | -0.15(-2.32%) |
May 26, 2023 | 6.160 | 6.460 | 6.040 | 6.460 | 13,585 | +0.26(+4.19%) |
May 25, 2023 | 6.220 | 6.366 | 6.100 | 6.200 | 15,776 | +0.00(+0.00%) |
May 24, 2023 | 6.120 | 6.280 | 6.080 | 6.200 | 9,595 | +0.25(+4.20%) |
May 23, 2023 | 5.615 | 6.090 | 5.485 | 5.950 | 14,843 | +0.45(+8.18%) |
May 22, 2023 | 5.410 | 5.640 | 5.410 | 5.500 | 14,193 | +0.09(+1.66%) |
May 19, 2023 | 5.650 | 5.708 | 5.410 | 5.410 | 9,564 | -0.02(-0.37%) |
May 18, 2023 | 5.670 | 5.670 | 5.415 | 5.430 | 13,022 | -0.17(-3.04%) |
May 17, 2023 | 6.170 | 6.170 | 5.600 | 5.600 | 16,653 | -0.20(-3.45%) |
May 16, 2023 | 6.270 | 6.270 | 5.785 | 5.800 | 21,342 | -0.50(-7.94%) |
May 15, 2023 | 6.180 | 6.300 | 6.130 | 6.300 | 3,958 | +0.18(+2.94%) |
May 12, 2023 | 6.200 | 6.257 | 6.110 | 6.120 | 5,619 | +0.02(+0.33%) |
May 11, 2023 | 6.320 | 6.450 | 6.100 | 6.100 | 6,958 | -0.35(-5.43%) |
May 10, 2023 | 6.600 | 6.600 | 6.180 | 6.450 | 3,971 | -0.02(-0.31%) |
May 09, 2023 | 6.250 | 6.470 | 6.220 | 6.470 | 4,848 | +0.21(+3.35%) |
May 08, 2023 | 6.600 | 6.600 | 6.260 | 6.260 | 8,096 | -0.20(-3.10%) |
May 05, 2023 | 6.200 | 6.580 | 6.000 | 6.460 | 22,419 | +0.26(+4.19%) |
May 04, 2023 | 6.830 | 6.990 | 6.200 | 6.200 | 8,748 | -0.50(-7.46%) |
May 03, 2023 | 6.600 | 6.965 | 6.600 | 6.700 | 5,120 | +0.08(+1.21%) |
May 02, 2023 | 7.100 | 7.240 | 6.615 | 6.620 | 8,851 | -0.58(-8.06%) |
May 01, 2023 | 7.170 | 7.285 | 7.140 | 7.200 | 3,500 | +0.16(+2.27%) |
Apr 28, 2023 | 6.930 | 7.130 | 6.930 | 7.040 | 4,612 | +0.14(+2.03%) |
Apr 27, 2023 | 7.040 | 7.360 | 6.700 | 6.900 | 16,711 | +0.00(+0.00%) |
Apr 26, 2023 | 6.990 | 7.250 | 6.590 | 6.900 | 12,815 | +0.04(+0.58%) |
Apr 25, 2023 | 7.150 | 7.150 | 6.774 | 6.860 | 7,437 | -0.29(-4.06%) |
Apr 24, 2023 | 6.850 | 7.275 | 6.831 | 7.150 | 8,705 | +0.20(+2.88%) |
Apr 21, 2023 | 6.900 | 7.000 | 6.830 | 6.950 | 7,521 | -0.07(-1.00%) |
Apr 20, 2023 | 7.250 | 7.550 | 6.830 | 7.020 | 17,418 | -0.10(-1.40%) |
Apr 19, 2023 | 7.350 | 7.530 | 6.900 | 7.120 | 15,580 | -0.28(-3.78%) |
Apr 18, 2023 | 7.890 | 7.890 | 7.270 | 7.400 | 18,502 | -0.44(-5.61%) |
Apr 17, 2023 | 8.120 | 8.351 | 7.574 | 7.840 | 12,294 | -0.25(-3.09%) |
Apr 14, 2023 | 8.200 | 8.425 | 8.032 | 8.090 | 8,951 | -0.31(-3.69%) |
Apr 13, 2023 | 8.190 | 8.400 | 8.118 | 8.400 | 8,303 | +0.28(+3.45%) |
Apr 12, 2023 | 8.280 | 8.350 | 8.120 | 8.120 | 5,117 | -0.08(-0.98%) |
Apr 11, 2023 | 8.580 | 8.764 | 8.200 | 8.200 | 5,053 | -0.33(-3.87%) |
Apr 10, 2023 | 8.620 | 8.790 | 8.435 | 8.530 | 14,482 | -0.07(-0.81%) |
Apr 06, 2023 | 8.770 | 8.770 | 7.765 | 8.600 | 26,691 | +0.39(+4.75%) |
Apr 05, 2023 | 8.680 | 8.680 | 7.897 | 8.210 | 10,922 | -0.43(-4.98%) |
Apr 04, 2023 | 7.840 | 8.640 | 7.820 | 8.640 | 43,636 | +0.94(+12.21%) |
Apr 03, 2023 | 6.610 | 7.903 | 6.600 | 7.700 | 40,091 | +1.13(+17.20%) |
Mar 31, 2023 | 6.930 | 7.050 | 6.450 | 6.570 | 15,062 | -0.32(-4.64%) |
Mar 30, 2023 | 6.990 | 7.340 | 6.800 | 6.890 | 17,247 | +0.02(+0.29%) |
Mar 29, 2023 | 7.210 | 7.226 | 6.790 | 6.870 | 3,151 | +0.08(+1.18%) |
Mar 28, 2023 | 7.140 | 7.320 | 6.690 | 6.790 | 6,959 | -0.18(-2.58%) |
Mar 27, 2023 | 6.550 | 7.060 | 6.400 | 6.970 | 13,612 | +0.58(+9.08%) |
Mar 24, 2023 | 6.500 | 6.700 | 6.320 | 6.390 | 5,932 | -0.11(-1.69%) |
Mar 23, 2023 | 6.790 | 6.790 | 6.500 | 6.500 | 5,093 | -0.01(-0.15%) |
Mar 22, 2023 | 6.690 | 6.710 | 6.510 | 6.510 | 6,782 | -0.14(-2.11%) |
Mar 21, 2023 | 6.600 | 7.070 | 6.430 | 6.650 | 22,868 | +0.35(+5.56%) |
Mar 20, 2023 | 6.240 | 6.800 | 6.110 | 6.300 | 23,925 | +0.10(+1.61%) |
Mar 17, 2023 | 7.070 | 7.390 | 6.150 | 6.200 | 71,399 | -0.88(-12.43%) |
Mar 16, 2023 | 7.050 | 7.150 | 7.020 | 7.080 | 10,233 | -0.07(-0.98%) |
Mar 15, 2023 | 7.920 | 7.970 | 7.150 | 7.150 | 11,330 | -0.80(-10.06%) |
Mar 14, 2023 | 7.910 | 8.123 | 7.890 | 7.950 | 8,433 | +0.07(+0.89%) |
Mar 13, 2023 | 8.100 | 8.100 | 7.870 | 7.880 | 7,579 | -0.13(-1.62%) |
Mar 10, 2023 | 8.040 | 8.680 | 8.010 | 8.010 | 13,838 | -0.10(-1.23%) |
Mar 09, 2023 | 8.657 | 8.657 | 8.110 | 8.110 | 10,520 | -0.18(-2.17%) |
Mar 08, 2023 | 8.350 | 8.590 | 8.190 | 8.290 | 6,730 | -0.29(-3.38%) |
Mar 07, 2023 | 8.250 | 8.638 | 8.250 | 8.580 | 6,831 | -0.04(-0.46%) |
Mar 06, 2023 | 8.480 | 8.910 | 8.460 | 8.620 | 22,126 | -0.03(-0.35%) |
Mar 03, 2023 | 8.305 | 8.650 | 8.150 | 8.650 | 9,608 | +0.33(+3.97%) |
Mar 02, 2023 | 8.210 | 8.345 | 8.050 | 8.320 | 11,420 | +0.14(+1.71%) |