Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.370 | 6.890 | 6.295 | 6.860 | 85,478 | +0.49(+7.69%) |
May 30, 2023 | 6.700 | 6.734 | 6.215 | 6.370 | 189,927 | -0.25(-3.78%) |
May 26, 2023 | 6.480 | 6.848 | 6.480 | 6.620 | 183,512 | -0.02(-0.30%) |
May 25, 2023 | 7.030 | 7.100 | 6.238 | 6.640 | 216,446 | -0.39(-5.55%) |
May 24, 2023 | 6.660 | 7.150 | 6.420 | 7.030 | 319,230 | +0.29(+4.30%) |
May 23, 2023 | 6.780 | 6.790 | 6.170 | 6.740 | 230,843 | -0.11(-1.61%) |
May 22, 2023 | 6.100 | 6.950 | 6.025 | 6.850 | 563,101 | +0.69(+11.20%) |
May 19, 2023 | 5.850 | 6.240 | 5.660 | 6.160 | 242,324 | +0.42(+7.32%) |
May 18, 2023 | 5.750 | 6.050 | 5.550 | 5.740 | 187,143 | -0.27(-4.49%) |
May 17, 2023 | 6.250 | 6.250 | 5.800 | 6.010 | 167,386 | -0.23(-3.69%) |
May 16, 2023 | 6.150 | 6.500 | 5.950 | 6.240 | 332,171 | +0.09(+1.46%) |
May 15, 2023 | 5.250 | 6.500 | 5.240 | 6.150 | 1,147,250 | +1.05(+20.59%) |
May 12, 2023 | 4.900 | 5.450 | 4.800 | 5.100 | 963,988 | +0.69(+15.65%) |
May 11, 2023 | 4.500 | 4.650 | 4.410 | 4.410 | 585,936 | -0.19(-4.13%) |
May 10, 2023 | 4.350 | 4.630 | 4.350 | 4.600 | 73,623 | +0.24(+5.50%) |
May 09, 2023 | 4.260 | 4.360 | 4.260 | 4.360 | 27,653 | +0.09(+2.11%) |
May 08, 2023 | 4.250 | 4.350 | 4.240 | 4.270 | 34,747 | -0.01(-0.23%) |
May 05, 2023 | 4.290 | 4.340 | 4.200 | 4.280 | 42,709 | -0.05(-1.15%) |
May 04, 2023 | 4.300 | 4.340 | 4.270 | 4.330 | 36,812 | +0.03(+0.70%) |
May 03, 2023 | 4.290 | 4.370 | 4.290 | 4.300 | 16,348 | -0.02(-0.46%) |
May 02, 2023 | 4.340 | 4.340 | 4.235 | 4.320 | 13,817 | +0.07(+1.65%) |
May 01, 2023 | 4.360 | 4.425 | 4.250 | 4.250 | 39,041 | -0.05(-1.16%) |
Apr 28, 2023 | 4.390 | 4.460 | 4.290 | 4.300 | 36,441 | -0.08(-1.83%) |
Apr 27, 2023 | 4.380 | 4.425 | 4.310 | 4.380 | 34,778 | +0.03(+0.69%) |
Apr 26, 2023 | 4.290 | 4.525 | 4.230 | 4.350 | 47,632 | +0.05(+1.16%) |
Apr 25, 2023 | 4.510 | 4.510 | 4.220 | 4.300 | 43,104 | -0.23(-5.08%) |
Apr 24, 2023 | 4.680 | 4.755 | 4.520 | 4.530 | 58,720 | -0.16(-3.41%) |
Apr 21, 2023 | 4.680 | 4.740 | 4.620 | 4.690 | 32,492 | -0.06(-1.26%) |
Apr 20, 2023 | 4.710 | 4.760 | 4.640 | 4.750 | 31,679 | +0.03(+0.64%) |
Apr 19, 2023 | 4.680 | 4.780 | 4.643 | 4.720 | 6,992 | +0.04(+0.85%) |
Apr 18, 2023 | 4.610 | 4.755 | 4.570 | 4.680 | 26,395 | +0.09(+1.96%) |
Apr 17, 2023 | 4.580 | 4.610 | 4.288 | 4.590 | 48,636 | +0.01(+0.22%) |
Apr 14, 2023 | 4.530 | 4.620 | 4.450 | 4.580 | 24,314 | +0.00(+0.00%) |
Apr 13, 2023 | 4.670 | 4.677 | 4.540 | 4.580 | 21,965 | -0.05(-1.08%) |
Apr 12, 2023 | 4.760 | 4.760 | 4.560 | 4.630 | 55,508 | -0.16(-3.34%) |
Apr 11, 2023 | 4.750 | 4.840 | 4.730 | 4.790 | 12,800 | +0.08(+1.70%) |
Apr 10, 2023 | 5.110 | 5.110 | 4.590 | 4.710 | 89,403 | -0.24(-4.85%) |
Apr 06, 2023 | 4.970 | 5.020 | 4.810 | 4.950 | 18,974 | -0.02(-0.40%) |
Apr 05, 2023 | 5.070 | 5.120 | 4.800 | 4.970 | 33,993 | -0.08(-1.58%) |
Apr 04, 2023 | 5.020 | 5.075 | 4.800 | 5.050 | 77,924 | +0.05(+1.00%) |
Apr 03, 2023 | 4.400 | 5.000 | 4.400 | 5.000 | 290,230 | +0.51(+11.36%) |
Mar 31, 2023 | 4.860 | 4.860 | 4.310 | 4.490 | 76,021 | -0.06(-1.32%) |
Mar 30, 2023 | 4.850 | 4.970 | 4.500 | 4.550 | 279,374 | -0.26(-5.41%) |
Mar 29, 2023 | 4.500 | 4.870 | 4.410 | 4.810 | 119,056 | +0.36(+8.09%) |
Mar 28, 2023 | 4.320 | 4.600 | 4.300 | 4.450 | 41,120 | +0.15(+3.49%) |
Mar 27, 2023 | 4.310 | 4.320 | 4.170 | 4.300 | 36,451 | +0.02(+0.47%) |
Mar 24, 2023 | 4.320 | 4.360 | 4.110 | 4.280 | 34,972 | -0.12(-2.73%) |
Mar 23, 2023 | 4.280 | 4.440 | 4.150 | 4.400 | 49,467 | +0.14(+3.29%) |
Mar 22, 2023 | 4.080 | 4.336 | 4.040 | 4.260 | 32,813 | +0.18(+4.41%) |
Mar 21, 2023 | 3.910 | 4.130 | 3.880 | 4.080 | 78,286 | +0.18(+4.62%) |
Mar 20, 2023 | 4.050 | 4.171 | 3.880 | 3.900 | 99,881 | -0.15(-3.70%) |
Mar 17, 2023 | 4.140 | 4.300 | 4.045 | 4.050 | 63,523 | -0.06(-1.46%) |
Mar 16, 2023 | 4.010 | 4.365 | 4.010 | 4.110 | 227,237 | +0.08(+1.99%) |
Mar 15, 2023 | 4.240 | 4.280 | 3.970 | 4.030 | 109,686 | -0.19(-4.50%) |
Mar 14, 2023 | 4.280 | 4.395 | 4.160 | 4.220 | 101,218 | -0.02(-0.47%) |
Mar 13, 2023 | 4.130 | 4.300 | 4.130 | 4.240 | 102,592 | -0.05(-1.17%) |
Mar 10, 2023 | 4.490 | 4.523 | 4.290 | 4.290 | 63,673 | -0.20(-4.45%) |
Mar 09, 2023 | 4.600 | 4.629 | 4.460 | 4.490 | 63,163 | -0.14(-3.02%) |
Mar 08, 2023 | 4.720 | 4.730 | 4.630 | 4.630 | 55,923 | -0.09(-1.91%) |
Mar 07, 2023 | 4.630 | 4.830 | 4.630 | 4.720 | 89,649 | +0.04(+0.85%) |
Mar 06, 2023 | 4.710 | 4.870 | 4.660 | 4.680 | 117,755 | +0.02(+0.43%) |
Mar 03, 2023 | 4.990 | 5.050 | 4.660 | 4.660 | 485,267 | -0.55(-10.56%) |
Mar 02, 2023 | 5.610 | 5.726 | 5.056 | 5.210 | 239,047 | -0.43(-7.62%) |