Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.898 | 7.000 | 6.700 | 6.801 | 2,375 | -0.01(-0.13%) |
May 30, 2023 | 6.800 | 7.036 | 6.800 | 6.810 | 1,453 | +0.11(+1.60%) |
May 26, 2023 | 6.800 | 7.000 | 6.700 | 6.703 | 5,287 | -0.06(-0.83%) |
May 25, 2023 | 6.800 | 6.900 | 6.701 | 6.759 | 511 | -0.20(-2.86%) |
May 24, 2023 | 6.700 | 6.958 | 6.700 | 6.958 | 2,995 | +0.26(+3.85%) |
May 23, 2023 | 6.600 | 6.800 | 6.552 | 6.700 | 3,592 | -0.20(-2.91%) |
May 22, 2023 | 7.264 | 7.264 | 6.510 | 6.901 | 10,072 | -0.40(-5.41%) |
May 19, 2023 | 7.600 | 7.750 | 6.923 | 7.296 | 1,845 | -0.04(-0.50%) |
May 18, 2023 | 8.100 | 8.100 | 7.333 | 7.333 | 1,422 | -0.37(-4.77%) |
May 17, 2023 | 7.494 | 7.919 | 7.300 | 7.700 | 1,992 | +0.75(+10.79%) |
May 16, 2023 | 7.200 | 8.060 | 6.926 | 6.950 | 5,852 | -0.85(-10.90%) |
May 15, 2023 | 7.800 | 7.984 | 7.600 | 7.800 | 3,670 | -0.47(-5.64%) |
May 12, 2023 | 8.550 | 8.850 | 8.200 | 8.266 | 3,584 | +0.47(+5.97%) |
May 11, 2023 | 8.200 | 8.200 | 7.800 | 7.800 | 468 | -0.40(-4.84%) |
May 10, 2023 | 9.000 | 9.000 | 8.000 | 8.197 | 3,728 | -1.00(-10.90%) |
May 09, 2023 | 9.600 | 9.600 | 8.778 | 9.200 | 4,021 | +0.42(+4.81%) |
May 08, 2023 | 8.470 | 9.470 | 8.363 | 8.778 | 14,063 | +0.68(+8.41%) |
May 05, 2023 | 7.200 | 8.100 | 7.200 | 8.097 | 3,893 | +0.60(+7.96%) |
May 04, 2023 | 7.302 | 7.500 | 7.302 | 7.500 | 3,287 | +0.20(+2.74%) |
May 03, 2023 | 7.100 | 7.580 | 6.500 | 7.300 | 3,180 | +0.00(+0.01%) |
May 02, 2023 | 7.300 | 7.400 | 7.200 | 7.299 | 3,813 | +0.10(+1.32%) |
May 01, 2023 | 7.200 | 7.495 | 6.700 | 7.204 | 5,457 | +0.40(+5.94%) |
Apr 28, 2023 | 6.700 | 7.000 | 6.650 | 6.800 | 2,093 | -0.20(-2.86%) |
Apr 27, 2023 | 6.800 | 7.000 | 6.700 | 7.000 | 1,067 | +0.40(+6.06%) |
Apr 26, 2023 | 6.363 | 7.002 | 6.363 | 6.600 | 4,222 | -0.09(-1.36%) |
Apr 25, 2023 | 6.610 | 6.898 | 6.610 | 6.691 | 1,509 | +0.07(+1.12%) |
Apr 24, 2023 | 7.035 | 7.200 | 6.000 | 6.617 | 7,962 | -0.08(-1.24%) |
Apr 21, 2023 | 6.400 | 7.162 | 6.400 | 6.700 | 12,614 | +0.14(+2.09%) |
Apr 20, 2023 | 6.600 | 6.700 | 6.401 | 6.563 | 1,139 | -0.04(-0.58%) |
Apr 19, 2023 | 6.600 | 6.602 | 6.501 | 6.601 | 707 | -0.01(-0.15%) |
Apr 18, 2023 | 6.450 | 6.648 | 6.450 | 6.611 | 4,017 | +0.13(+2.02%) |
Apr 17, 2023 | 6.500 | 6.500 | 6.438 | 6.480 | 447 | +0.30(+4.89%) |
Apr 14, 2023 | 6.300 | 6.899 | 6.126 | 6.178 | 1,519 | -0.44(-6.61%) |
Apr 13, 2023 | 6.700 | 6.741 | 6.300 | 6.615 | 348 | +0.32(+5.00%) |
Apr 12, 2023 | 6.900 | 6.900 | 6.300 | 6.300 | 990 | +0.00(+0.00%) |
Apr 11, 2023 | 6.600 | 6.701 | 6.152 | 6.300 | 5,574 | -0.37(-5.60%) |
Apr 10, 2023 | 6.400 | 6.674 | 6.100 | 6.674 | 3,520 | +0.20(+3.01%) |
Apr 06, 2023 | 6.240 | 6.498 | 6.240 | 6.479 | 652 | +0.24(+3.83%) |
Apr 05, 2023 | 6.405 | 6.405 | 5.950 | 6.240 | 1,323 | -0.17(-2.73%) |
Apr 04, 2023 | 6.400 | 6.454 | 6.296 | 6.415 | 1,331 | -0.01(-0.09%) |
Apr 03, 2023 | 6.400 | 6.580 | 6.400 | 6.421 | 1,480 | +0.02(+0.33%) |
Mar 31, 2023 | 5.900 | 6.400 | 5.900 | 6.400 | 1,507 | +0.20(+3.23%) |
Mar 30, 2023 | 6.270 | 6.300 | 6.010 | 6.200 | 1,056 | -0.33(-5.05%) |
Mar 29, 2023 | 6.379 | 6.580 | 6.201 | 6.530 | 2,192 | +0.53(+8.83%) |
Mar 28, 2023 | 6.000 | 6.210 | 6.000 | 6.000 | 305 | -0.10(-1.66%) |
Mar 27, 2023 | 6.356 | 6.356 | 6.100 | 6.101 | 616 | +0.00(+0.02%) |
Mar 24, 2023 | 6.510 | 6.510 | 6.001 | 6.100 | 3,671 | -0.10(-1.61%) |
Mar 23, 2023 | 6.000 | 6.530 | 6.000 | 6.200 | 640 | +0.07(+1.06%) |
Mar 22, 2023 | 6.134 | 6.650 | 6.134 | 6.135 | 2,802 | -0.37(-5.62%) |
Mar 21, 2023 | 6.500 | 6.900 | 5.901 | 6.500 | 2,541 | +0.00(+0.02%) |
Mar 20, 2023 | 6.421 | 6.900 | 6.373 | 6.499 | 2,169 | +0.50(+8.32%) |
Mar 17, 2023 | 5.700 | 6.000 | 5.623 | 6.000 | 5,206 | +0.30(+5.26%) |
Mar 16, 2023 | 5.570 | 5.803 | 5.505 | 5.700 | 4,922 | -0.10(-1.79%) |
Mar 15, 2023 | 6.450 | 6.773 | 5.800 | 5.804 | 3,103 | -0.65(-10.02%) |
Mar 14, 2023 | 5.800 | 7.600 | 5.800 | 6.450 | 8,830 | +0.65(+11.21%) |
Mar 13, 2023 | 5.900 | 5.999 | 5.505 | 5.800 | 3,875 | -0.11(-1.88%) |
Mar 10, 2023 | 6.300 | 6.400 | 5.520 | 5.911 | 10,140 | -0.49(-7.64%) |
Mar 09, 2023 | 7.000 | 7.000 | 6.400 | 6.400 | 3,383 | -0.10(-1.54%) |
Mar 08, 2023 | 6.600 | 6.600 | 6.331 | 6.500 | 1,241 | -0.10(-1.49%) |
Mar 07, 2023 | 6.800 | 6.944 | 6.500 | 6.598 | 3,159 | -0.13(-1.89%) |
Mar 06, 2023 | 6.800 | 7.000 | 6.700 | 6.725 | 4,529 | -0.28(-3.93%) |
Mar 03, 2023 | 7.000 | 7.056 | 6.700 | 7.000 | 11,625 | +0.45(+6.89%) |
Mar 02, 2023 | 6.400 | 6.660 | 6.400 | 6.549 | 3,194 | +0.22(+3.43%) |