Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.900 | 4.950 | 4.640 | 4.900 | 451,820 | +0.01(+0.20%) |
May 30, 2023 | 5.120 | 5.170 | 4.850 | 4.890 | 682,410 | -0.33(-6.32%) |
May 26, 2023 | 5.150 | 5.250 | 5.120 | 5.220 | 260,601 | +0.05(+0.97%) |
May 25, 2023 | 5.520 | 5.520 | 5.110 | 5.170 | 394,743 | -0.32(-5.83%) |
May 24, 2023 | 5.530 | 5.670 | 5.430 | 5.490 | 271,460 | -0.08(-1.44%) |
May 23, 2023 | 5.880 | 5.890 | 5.550 | 5.570 | 220,111 | -0.20(-3.47%) |
May 22, 2023 | 5.740 | 5.770 | 5.560 | 5.770 | 372,692 | +0.06(+1.05%) |
May 19, 2023 | 5.820 | 5.820 | 5.680 | 5.710 | 261,999 | -0.05(-0.87%) |
May 18, 2023 | 6.130 | 6.130 | 5.700 | 5.760 | 260,794 | -0.23(-3.84%) |
May 17, 2023 | 6.120 | 6.190 | 5.800 | 5.990 | 348,620 | -0.04(-0.66%) |
May 16, 2023 | 6.550 | 6.630 | 5.900 | 6.030 | 400,629 | -0.46(-7.09%) |
May 15, 2023 | 6.490 | 6.550 | 6.400 | 6.490 | 324,613 | +0.04(+0.62%) |
May 12, 2023 | 6.450 | 6.470 | 6.340 | 6.450 | 201,756 | +0.10(+1.57%) |
May 11, 2023 | 6.400 | 6.450 | 6.290 | 6.350 | 267,918 | +0.00(+0.00%) |
May 10, 2023 | 6.190 | 6.370 | 6.190 | 6.350 | 113,830 | +0.22(+3.59%) |
May 09, 2023 | 6.120 | 6.180 | 6.100 | 6.130 | 56,123 | -0.05(-0.81%) |
May 08, 2023 | 6.280 | 6.310 | 6.160 | 6.180 | 54,915 | -0.21(-3.29%) |
May 05, 2023 | 6.140 | 6.420 | 6.050 | 6.390 | 227,520 | +0.30(+4.93%) |
May 04, 2023 | 6.360 | 6.390 | 6.050 | 6.090 | 87,120 | -0.24(-3.79%) |
May 03, 2023 | 5.990 | 6.410 | 5.952 | 6.330 | 148,425 | +0.30(+4.98%) |
May 02, 2023 | 6.090 | 6.090 | 5.960 | 6.030 | 88,531 | +0.00(+0.00%) |
May 01, 2023 | 6.000 | 6.150 | 5.990 | 6.030 | 125,804 | +0.04(+0.67%) |
Apr 28, 2023 | 5.930 | 5.990 | 5.830 | 5.990 | 71,595 | +0.09(+1.53%) |
Apr 27, 2023 | 5.630 | 5.980 | 5.630 | 5.900 | 106,988 | +0.23(+4.06%) |
Apr 26, 2023 | 5.600 | 5.774 | 5.590 | 5.670 | 157,395 | -0.01(-0.18%) |
Apr 25, 2023 | 6.000 | 6.003 | 5.630 | 5.680 | 149,163 | -0.37(-6.12%) |
Apr 24, 2023 | 5.860 | 6.060 | 5.800 | 6.050 | 168,017 | +0.19(+3.24%) |
Apr 21, 2023 | 6.000 | 6.000 | 5.820 | 5.860 | 185,163 | -0.15(-2.50%) |
Apr 20, 2023 | 6.000 | 6.067 | 5.940 | 6.010 | 99,524 | -0.03(-0.50%) |
Apr 19, 2023 | 6.120 | 6.150 | 5.974 | 6.040 | 274,066 | -0.08(-1.31%) |
Apr 18, 2023 | 6.050 | 6.180 | 5.835 | 6.120 | 766,310 | -0.80(-11.56%) |
Apr 17, 2023 | 6.950 | 7.100 | 6.880 | 6.920 | 206,875 | -0.01(-0.14%) |
Apr 14, 2023 | 6.850 | 6.970 | 6.700 | 6.930 | 117,543 | +0.08(+1.17%) |
Apr 13, 2023 | 6.680 | 6.900 | 6.680 | 6.850 | 68,339 | +0.12(+1.78%) |
Apr 12, 2023 | 6.810 | 6.830 | 6.570 | 6.730 | 115,471 | -0.08(-1.17%) |
Apr 11, 2023 | 6.900 | 6.940 | 6.765 | 6.810 | 131,683 | -0.03(-0.44%) |
Apr 10, 2023 | 6.550 | 6.920 | 6.500 | 6.840 | 151,775 | +0.25(+3.79%) |
Apr 06, 2023 | 6.580 | 6.690 | 6.500 | 6.590 | 114,227 | -0.01(-0.15%) |
Apr 05, 2023 | 6.980 | 6.980 | 6.600 | 6.600 | 119,119 | -0.38(-5.44%) |
Apr 04, 2023 | 7.250 | 7.260 | 6.950 | 6.980 | 217,626 | -0.24(-3.32%) |
Apr 03, 2023 | 7.100 | 7.230 | 6.990 | 7.220 | 278,148 | +0.21(+3.00%) |
Mar 31, 2023 | 6.850 | 7.150 | 6.840 | 7.010 | 327,643 | +0.11(+1.59%) |
Mar 30, 2023 | 6.750 | 6.940 | 6.730 | 6.900 | 134,389 | +0.15(+2.22%) |
Mar 29, 2023 | 6.730 | 6.750 | 6.630 | 6.750 | 149,399 | +0.09(+1.35%) |
Mar 28, 2023 | 6.530 | 6.665 | 6.460 | 6.660 | 100,685 | +0.18(+2.78%) |
Mar 27, 2023 | 6.490 | 6.580 | 6.360 | 6.480 | 124,122 | +0.11(+1.73%) |
Mar 24, 2023 | 6.280 | 6.500 | 6.270 | 6.370 | 42,701 | +0.10(+1.59%) |
Mar 23, 2023 | 6.500 | 6.600 | 6.210 | 6.270 | 92,292 | -0.25(-3.83%) |
Mar 22, 2023 | 6.457 | 6.590 | 6.457 | 6.520 | 75,382 | -0.01(-0.15%) |
Mar 21, 2023 | 6.510 | 6.560 | 6.490 | 6.530 | 44,693 | +0.05(+0.77%) |
Mar 20, 2023 | 6.500 | 6.550 | 6.420 | 6.480 | 102,403 | -0.03(-0.46%) |
Mar 17, 2023 | 6.470 | 6.560 | 6.440 | 6.510 | 80,573 | -0.07(-1.06%) |
Mar 16, 2023 | 6.450 | 6.620 | 6.420 | 6.580 | 123,533 | +0.13(+2.02%) |
Mar 15, 2023 | 6.540 | 6.540 | 6.360 | 6.450 | 76,279 | -0.11(-1.68%) |
Mar 14, 2023 | 6.650 | 6.650 | 6.480 | 6.560 | 76,983 | +0.04(+0.61%) |
Mar 13, 2023 | 6.580 | 6.590 | 6.400 | 6.520 | 124,267 | -0.03(-0.46%) |
Mar 10, 2023 | 6.570 | 6.660 | 6.450 | 6.550 | 132,603 | -0.05(-0.76%) |
Mar 09, 2023 | 6.650 | 6.700 | 6.650 | 6.600 | 147,479 | -0.02(-0.30%) |
Mar 08, 2023 | 6.630 | 6.700 | 6.390 | 6.620 | 125,323 | +0.02(+0.30%) |
Mar 07, 2023 | 6.500 | 6.630 | 6.310 | 6.600 | 193,184 | +0.16(+2.48%) |
Mar 06, 2023 | 6.380 | 6.440 | 6.330 | 6.440 | 67,852 | +0.02(+0.31%) |
Mar 03, 2023 | 6.480 | 6.485 | 6.350 | 6.420 | 92,713 | +0.00(+0.00%) |
Mar 02, 2023 | 6.500 | 6.500 | 6.320 | 6.420 | 84,633 | -0.04(-0.62%) |