Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.000 | 6.060 | 5.870 | 5.890 | 1,026,060 | -0.18(-2.97%) |
May 30, 2023 | 6.120 | 6.210 | 6.040 | 6.070 | 253,926 | -0.11(-1.78%) |
May 29, 2023 | 6.060 | 6.220 | 6.060 | 6.180 | 110,643 | +0.09(+1.48%) |
May 26, 2023 | 6.020 | 6.110 | 6.020 | 6.090 | 418,771 | +0.10(+1.67%) |
May 25, 2023 | 6.030 | 6.060 | 5.950 | 5.990 | 570,241 | -0.09(-1.48%) |
May 24, 2023 | 6.150 | 6.170 | 6.020 | 6.080 | 476,963 | -0.06(-0.98%) |
May 23, 2023 | 6.190 | 6.210 | 6.100 | 6.140 | 365,637 | -0.05(-0.81%) |
May 19, 2023 | 6.190 | 0 | +0.00(+0.00%) | |||
May 18, 2023 | 6.180 | 6.200 | 6.080 | 6.190 | 213,428 | -0.01(-0.16%) |
May 17, 2023 | 6.160 | 6.260 | 6.130 | 6.200 | 294,911 | +0.09(+1.47%) |
May 16, 2023 | 6.180 | 6.180 | 6.050 | 6.110 | 451,488 | -0.08(-1.29%) |
May 15, 2023 | 6.160 | 6.220 | 6.110 | 6.190 | 297,110 | +0.03(+0.49%) |
May 12, 2023 | 6.150 | 6.220 | 6.100 | 6.160 | 294,956 | +0.07(+1.15%) |
May 11, 2023 | 6.110 | 6.120 | 5.950 | 6.090 | 631,497 | -0.13(-2.09%) |
May 10, 2023 | 6.220 | 6.290 | 6.140 | 6.220 | 376,997 | +0.02(+0.32%) |
May 09, 2023 | 6.180 | 6.270 | 6.150 | 6.200 | 204,120 | -0.04(-0.64%) |
May 08, 2023 | 6.270 | 6.350 | 6.210 | 6.240 | 521,316 | -0.01(-0.16%) |
May 05, 2023 | 6.080 | 6.290 | 6.040 | 6.250 | 584,106 | +0.28(+4.69%) |
May 04, 2023 | 5.990 | 6.060 | 5.910 | 5.970 | 761,985 | -0.05(-0.83%) |
May 03, 2023 | 5.980 | 6.050 | 5.870 | 6.020 | 1,180,842 | +0.02(+0.33%) |
May 02, 2023 | 6.050 | 6.050 | 5.810 | 6.000 | 1,148,276 | -0.08(-1.32%) |
May 01, 2023 | 6.210 | 6.250 | 6.050 | 6.080 | 869,228 | -0.23(-3.65%) |
Apr 28, 2023 | 6.280 | 6.370 | 6.150 | 6.310 | 793,716 | +0.04(+0.64%) |
Apr 27, 2023 | 6.570 | 6.790 | 6.240 | 6.270 | 833,006 | -0.28(-4.27%) |
Apr 26, 2023 | 6.610 | 6.770 | 6.520 | 6.550 | 544,741 | -0.11(-1.65%) |
Apr 25, 2023 | 6.740 | 6.780 | 6.640 | 6.660 | 607,536 | -0.10(-1.48%) |
Apr 24, 2023 | 6.590 | 6.850 | 6.540 | 6.760 | 853,547 | +0.15(+2.27%) |
Apr 21, 2023 | 6.700 | 6.720 | 6.530 | 6.610 | 301,186 | -0.11(-1.64%) |
Apr 20, 2023 | 6.780 | 6.830 | 6.700 | 6.720 | 486,533 | -0.14(-2.04%) |
Apr 19, 2023 | 6.720 | 6.880 | 6.650 | 6.860 | 435,422 | +0.05(+0.73%) |
Apr 18, 2023 | 6.870 | 6.870 | 6.730 | 6.810 | 706,869 | -0.06(-0.87%) |
Apr 17, 2023 | 6.870 | 6.890 | 6.780 | 6.870 | 470,658 | -0.01(-0.15%) |
Apr 14, 2023 | 6.840 | 6.960 | 6.830 | 6.880 | 560,464 | +0.04(+0.58%) |
Apr 13, 2023 | 6.690 | 6.870 | 6.690 | 6.840 | 691,875 | +0.18(+2.70%) |
Apr 12, 2023 | 6.590 | 6.700 | 6.540 | 6.660 | 591,515 | +0.10(+1.52%) |
Apr 11, 2023 | 6.550 | 6.600 | 6.500 | 6.560 | 921,090 | +0.06(+0.92%) |
Apr 10, 2023 | 6.420 | 6.560 | 6.310 | 6.500 | 620,061 | +0.13(+2.04%) |
Apr 06, 2023 | 6.370 | 0 | +0.10(+1.59%) | |||
Apr 05, 2023 | 6.410 | 6.480 | 6.270 | 6.270 | 868,893 | -0.06(-0.95%) |
Apr 04, 2023 | 6.370 | 6.490 | 6.280 | 6.330 | 2,201,104 | +0.09(+1.44%) |
Apr 03, 2023 | 6.500 | 6.570 | 6.190 | 6.240 | 1,525,034 | -0.07(-1.11%) |
Mar 31, 2023 | 6.230 | 6.370 | 6.190 | 6.310 | 988,813 | +0.12(+1.94%) |
Mar 30, 2023 | 6.210 | 6.270 | 6.150 | 6.190 | 635,876 | -0.02(-0.32%) |
Mar 29, 2023 | 6.140 | 6.250 | 6.080 | 6.210 | 782,838 | +0.13(+2.14%) |
Mar 28, 2023 | 6.100 | 6.150 | 6.050 | 6.080 | 859,317 | -0.05(-0.82%) |
Mar 27, 2023 | 6.140 | 6.150 | 6.030 | 6.130 | 729,076 | +0.05(+0.82%) |
Mar 24, 2023 | 5.920 | 6.160 | 5.920 | 6.080 | 892,705 | +0.03(+0.50%) |
Mar 23, 2023 | 6.160 | 6.270 | 5.990 | 6.050 | 755,748 | -0.10(-1.63%) |
Mar 22, 2023 | 6.300 | 6.300 | 6.120 | 6.150 | 873,870 | -0.14(-2.23%) |
Mar 21, 2023 | 6.240 | 6.320 | 6.200 | 6.290 | 1,210,654 | +0.15(+2.44%) |
Mar 20, 2023 | 6.100 | 6.210 | 6.040 | 6.140 | 1,190,934 | +0.01(+0.16%) |
Mar 17, 2023 | 6.260 | 6.260 | 5.940 | 6.130 | 3,990,826 | +0.03(+0.49%) |
Mar 16, 2023 | 5.980 | 6.130 | 5.870 | 6.100 | 1,087,725 | +0.06(+0.99%) |
Mar 15, 2023 | 6.330 | 6.330 | 5.840 | 6.040 | 1,834,733 | -0.36(-5.63%) |
Mar 14, 2023 | 6.620 | 6.720 | 6.390 | 6.400 | 1,259,237 | -0.17(-2.59%) |
Mar 13, 2023 | 6.570 | 6.720 | 6.440 | 6.570 | 1,057,159 | -0.14(-2.09%) |
Mar 10, 2023 | 6.940 | 6.940 | 6.680 | 6.710 | 1,187,427 | -0.25(-3.59%) |
Mar 09, 2023 | 7.030 | 7.120 | 6.880 | 6.960 | 1,400,463 | -0.02(-0.29%) |
Mar 08, 2023 | 6.720 | 7.030 | 6.700 | 6.980 | 2,083,191 | +0.26(+3.87%) |
Mar 07, 2023 | 6.680 | 6.840 | 6.600 | 6.720 | 2,225,895 | -0.06(-0.88%) |
Mar 06, 2023 | 7.500 | 7.500 | 6.680 | 6.780 | 4,454,901 | -1.65(-19.57%) |
Mar 03, 2023 | 8.530 | 8.580 | 8.420 | 8.430 | 1,989,493 | -0.17(-1.98%) |
Mar 02, 2023 | 8.430 | 8.640 | 8.430 | 8.600 | 1,054,153 | -0.01(-0.12%) |