Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.132 | 6.190 | 6.060 | 6.180 | 213,145 | +0.16(+2.66%) |
May 30, 2023 | 6.015 | 6.020 | 5.980 | 6.020 | 116,867 | -0.10(-1.63%) |
May 26, 2023 | 6.130 | 6.220 | 6.058 | 6.120 | 117,578 | -0.09(-1.45%) |
May 25, 2023 | 6.380 | 6.380 | 6.190 | 6.210 | 231,445 | -0.07(-1.11%) |
May 24, 2023 | 6.240 | 6.330 | 6.170 | 6.280 | 55,139 | +0.04(+0.64%) |
May 23, 2023 | 6.265 | 6.290 | 6.170 | 6.240 | 106,046 | -0.11(-1.73%) |
May 22, 2023 | 6.290 | 6.350 | 6.255 | 6.350 | 104,862 | +0.13(+2.17%) |
May 19, 2023 | 6.210 | 6.250 | 6.190 | 6.215 | 155,612 | +0.02(+0.40%) |
May 18, 2023 | 6.220 | 6.260 | 6.180 | 6.190 | 117,983 | -0.07(-1.12%) |
May 17, 2023 | 6.210 | 6.280 | 6.190 | 6.260 | 116,952 | -0.06(-0.95%) |
May 16, 2023 | 6.350 | 6.470 | 6.300 | 6.320 | 307,647 | +0.06(+0.96%) |
May 15, 2023 | 6.370 | 6.370 | 6.190 | 6.260 | 159,276 | +0.16(+2.62%) |
May 12, 2023 | 6.160 | 6.160 | 6.080 | 6.100 | 110,308 | -0.16(-2.56%) |
May 11, 2023 | 6.280 | 6.290 | 6.210 | 6.260 | 93,579 | -0.12(-1.88%) |
May 10, 2023 | 6.447 | 6.530 | 6.380 | 6.380 | 52,976 | -0.42(-6.18%) |
May 09, 2023 | 6.755 | 6.800 | 6.650 | 6.800 | 137,697 | +0.09(+1.34%) |
May 08, 2023 | 6.660 | 6.710 | 6.610 | 6.710 | 168,689 | -0.04(-0.59%) |
May 05, 2023 | 6.600 | 6.810 | 6.600 | 6.750 | 53,240 | +0.10(+1.50%) |
May 04, 2023 | 6.700 | 6.770 | 6.560 | 6.650 | 138,160 | -0.04(-0.60%) |
May 03, 2023 | 6.665 | 6.770 | 6.560 | 6.690 | 115,086 | +0.11(+1.67%) |
May 02, 2023 | 6.605 | 6.740 | 6.470 | 6.580 | 174,137 | -0.04(-0.60%) |
May 01, 2023 | 6.700 | 6.850 | 6.610 | 6.620 | 121,795 | -0.01(-0.15%) |
Apr 28, 2023 | 6.650 | 6.670 | 6.560 | 6.630 | 48,274 | -0.13(-1.92%) |
Apr 27, 2023 | 6.700 | 6.790 | 6.700 | 6.760 | 109,291 | +0.07(+1.02%) |
Apr 26, 2023 | 6.840 | 6.840 | 6.660 | 6.692 | 99,684 | +0.01(+0.18%) |
Apr 25, 2023 | 6.640 | 6.728 | 6.640 | 6.680 | 211,835 | +0.03(+0.45%) |
Apr 24, 2023 | 6.660 | 6.690 | 6.630 | 6.650 | 104,401 | +0.04(+0.61%) |
Apr 21, 2023 | 6.540 | 6.750 | 6.540 | 6.610 | 131,064 | -0.01(-0.15%) |
Apr 20, 2023 | 6.575 | 6.620 | 6.575 | 6.620 | 105,429 | +0.01(+0.15%) |
Apr 19, 2023 | 6.660 | 6.700 | 6.610 | 6.610 | 35,767 | -0.18(-2.65%) |
Apr 18, 2023 | 6.784 | 6.820 | 6.730 | 6.790 | 39,210 | +0.00(+0.00%) |
Apr 17, 2023 | 6.810 | 6.810 | 6.750 | 6.790 | 60,515 | -0.05(-0.73%) |
Apr 14, 2023 | 6.875 | 6.980 | 6.800 | 6.840 | 76,395 | -0.04(-0.52%) |
Apr 13, 2023 | 6.890 | 6.980 | 6.800 | 6.876 | 60,567 | +0.05(+0.67%) |
Apr 12, 2023 | 6.874 | 6.880 | 6.760 | 6.830 | 62,011 | +0.08(+1.19%) |
Apr 11, 2023 | 6.640 | 6.850 | 6.640 | 6.750 | 100,840 | +0.05(+0.75%) |
Apr 10, 2023 | 6.790 | 6.790 | 6.577 | 6.700 | 79,935 | -0.19(-2.76%) |
Apr 06, 2023 | 6.845 | 6.890 | 6.810 | 6.890 | 33,936 | +0.00(+0.00%) |
Apr 05, 2023 | 6.890 | 6.960 | 6.860 | 6.890 | 59,658 | -0.15(-2.13%) |
Apr 04, 2023 | 7.043 | 7.090 | 6.900 | 7.040 | 149,845 | +0.09(+1.29%) |
Apr 03, 2023 | 6.900 | 6.960 | 6.900 | 6.950 | 83,946 | +0.02(+0.29%) |
Mar 31, 2023 | 6.980 | 6.980 | 6.890 | 6.930 | 114,469 | +0.03(+0.43%) |
Mar 30, 2023 | 6.940 | 6.940 | 6.880 | 6.900 | 101,215 | -0.19(-2.68%) |
Mar 29, 2023 | 7.014 | 7.090 | 7.010 | 7.090 | 74,913 | +0.10(+1.43%) |
Mar 28, 2023 | 7.080 | 7.080 | 6.920 | 6.990 | 105,698 | +0.07(+1.01%) |
Mar 27, 2023 | 6.955 | 6.990 | 6.890 | 6.920 | 102,327 | -0.01(-0.14%) |
Mar 24, 2023 | 6.850 | 6.930 | 6.850 | 6.930 | 96,510 | +0.06(+0.91%) |
Mar 23, 2023 | 6.870 | 6.950 | 6.850 | 6.867 | 84,819 | -0.24(-3.41%) |
Mar 22, 2023 | 6.930 | 7.110 | 6.930 | 7.110 | 130,361 | +0.17(+2.45%) |
Mar 21, 2023 | 7.025 | 7.080 | 6.934 | 6.940 | 52,199 | -0.01(-0.14%) |
Mar 20, 2023 | 6.990 | 7.060 | 6.950 | 6.950 | 65,704 | -0.04(-0.57%) |
Mar 17, 2023 | 6.963 | 7.100 | 6.890 | 6.990 | 126,909 | -0.03(-0.43%) |
Mar 16, 2023 | 6.945 | 7.060 | 6.850 | 7.020 | 206,369 | +0.12(+1.74%) |
Mar 15, 2023 | 6.750 | 6.950 | 6.750 | 6.900 | 160,306 | -0.12(-1.68%) |
Mar 14, 2023 | 7.019 | 7.040 | 6.980 | 7.018 | 204,205 | +0.03(+0.40%) |
Mar 13, 2023 | 7.017 | 7.070 | 6.880 | 6.990 | 99,184 | -0.01(-0.14%) |
Mar 10, 2023 | 6.960 | 7.020 | 6.900 | 7.000 | 67,817 | +0.05(+0.72%) |
Mar 09, 2023 | 6.880 | 7.090 | 6.880 | 6.950 | 164,976 | +0.12(+1.76%) |
Mar 08, 2023 | 6.880 | 6.940 | 6.820 | 6.830 | 274,599 | +0.00(+0.00%) |
Mar 07, 2023 | 6.900 | 6.930 | 6.780 | 6.830 | 265,579 | +0.08(+1.19%) |
Mar 06, 2023 | 6.660 | 6.840 | 6.660 | 6.750 | 136,037 | -0.18(-2.60%) |
Mar 03, 2023 | 6.840 | 6.930 | 6.790 | 6.930 | 150,037 | +0.16(+2.36%) |
Mar 02, 2023 | 6.735 | 6.780 | 6.680 | 6.770 | 202,916 | -0.01(-0.14%) |