Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.960 | 6.410 | 5.950 | 6.210 | 9,800 | +0.29(+4.90%) |
May 30, 2023 | 5.510 | 6.050 | 5.510 | 5.920 | 12,516 | -0.02(-0.34%) |
May 29, 2023 | 5.850 | 5.940 | 5.850 | 5.940 | 800 | +0.09(+1.54%) |
May 26, 2023 | 6.060 | 6.110 | 5.820 | 5.850 | 9,946 | -0.22(-3.62%) |
May 25, 2023 | 6.520 | 6.520 | 6.050 | 6.070 | 15,802 | -0.56(-8.45%) |
May 24, 2023 | 6.940 | 6.940 | 6.490 | 6.630 | 15,056 | -0.17(-2.50%) |
May 23, 2023 | 6.470 | 6.820 | 6.470 | 6.800 | 15,830 | +0.33(+5.10%) |
May 19, 2023 | 6.470 | 0 | +0.04(+0.62%) | |||
May 18, 2023 | 6.650 | 6.650 | 6.290 | 6.430 | 18,565 | -0.31(-4.60%) |
May 17, 2023 | 6.600 | 6.770 | 6.600 | 6.740 | 5,531 | +0.01(+0.15%) |
May 16, 2023 | 6.800 | 6.800 | 6.560 | 6.730 | 9,534 | -0.10(-1.46%) |
May 15, 2023 | 6.710 | 7.160 | 6.710 | 6.830 | 6,992 | -0.05(-0.73%) |
May 12, 2023 | 7.000 | 7.080 | 6.770 | 6.880 | 11,350 | -0.07(-1.01%) |
May 11, 2023 | 7.030 | 7.240 | 6.870 | 6.950 | 14,420 | -0.06(-0.86%) |
May 10, 2023 | 7.010 | 7.040 | 6.820 | 7.010 | 8,644 | -0.03(-0.43%) |
May 09, 2023 | 7.130 | 7.130 | 6.800 | 7.040 | 8,624 | -0.10(-1.40%) |
May 08, 2023 | 7.090 | 7.320 | 6.900 | 7.140 | 12,575 | -0.01(-0.14%) |
May 05, 2023 | 6.950 | 7.300 | 6.800 | 7.150 | 25,070 | +0.19(+2.73%) |
May 04, 2023 | 6.800 | 7.000 | 6.800 | 6.960 | 65,772 | +0.20(+2.96%) |
May 03, 2023 | 6.550 | 6.830 | 6.540 | 6.760 | 7,262 | +0.20(+3.05%) |
May 02, 2023 | 6.620 | 6.620 | 6.360 | 6.560 | 8,562 | +0.05(+0.77%) |
May 01, 2023 | 6.620 | 6.620 | 6.390 | 6.510 | 7,098 | +0.06(+0.93%) |
Apr 28, 2023 | 5.950 | 6.530 | 5.950 | 6.450 | 10,576 | +0.29(+4.71%) |
Apr 27, 2023 | 6.020 | 6.260 | 6.010 | 6.160 | 5,074 | +0.13(+2.16%) |
Apr 26, 2023 | 5.820 | 6.060 | 5.800 | 6.030 | 7,130 | +0.03(+0.50%) |
Apr 25, 2023 | 5.950 | 6.010 | 5.740 | 6.000 | 8,396 | -0.01(-0.17%) |
Apr 24, 2023 | 6.220 | 6.220 | 5.880 | 6.010 | 9,572 | -0.21(-3.38%) |
Apr 21, 2023 | 6.040 | 6.260 | 5.930 | 6.220 | 11,480 | -0.04(-0.64%) |
Apr 20, 2023 | 6.270 | 6.380 | 6.230 | 6.260 | 6,147 | +0.00(+0.00%) |
Apr 19, 2023 | 6.200 | 6.310 | 6.190 | 6.260 | 5,683 | +0.01(+0.16%) |
Apr 18, 2023 | 6.150 | 6.470 | 6.140 | 6.250 | 15,885 | +0.08(+1.30%) |
Apr 17, 2023 | 6.390 | 6.410 | 6.050 | 6.170 | 24,069 | -0.15(-2.37%) |
Apr 14, 2023 | 6.890 | 6.890 | 6.060 | 6.320 | 27,719 | -0.58(-8.41%) |
Apr 13, 2023 | 6.710 | 6.900 | 6.710 | 6.900 | 24,728 | +0.03(+0.44%) |
Apr 12, 2023 | 6.790 | 6.890 | 6.530 | 6.870 | 10,126 | +0.15(+2.23%) |
Apr 11, 2023 | 6.670 | 6.750 | 6.510 | 6.720 | 16,726 | +0.06(+0.90%) |
Apr 10, 2023 | 6.690 | 6.690 | 6.470 | 6.660 | 15,617 | +0.20(+3.10%) |
Apr 06, 2023 | 6.460 | 0 | +0.06(+0.94%) | |||
Apr 05, 2023 | 6.420 | 6.420 | 6.230 | 6.400 | 10,180 | +0.03(+0.47%) |
Apr 04, 2023 | 6.660 | 6.660 | 6.020 | 6.370 | 24,975 | -0.03(-0.47%) |
Apr 03, 2023 | 6.030 | 6.420 | 5.960 | 6.400 | 37,104 | +0.38(+6.31%) |
Mar 31, 2023 | 5.160 | 6.040 | 5.160 | 6.020 | 9,625 | +0.04(+0.67%) |
Mar 30, 2023 | 5.900 | 6.080 | 5.900 | 5.980 | 19,538 | +0.05(+0.84%) |
Mar 29, 2023 | 5.750 | 5.970 | 5.630 | 5.930 | 30,989 | +0.20(+3.49%) |
Mar 28, 2023 | 5.150 | 5.730 | 5.150 | 5.730 | 41,078 | +0.58(+11.26%) |
Mar 27, 2023 | 4.900 | 5.160 | 4.900 | 5.150 | 13,250 | +0.25(+5.10%) |
Mar 24, 2023 | 4.900 | 4.940 | 4.870 | 4.900 | 22,630 | +0.11(+2.30%) |
Mar 23, 2023 | 4.690 | 4.900 | 4.690 | 4.790 | 5,410 | +0.07(+1.48%) |
Mar 22, 2023 | 4.500 | 4.790 | 4.500 | 4.720 | 7,034 | +0.14(+3.06%) |
Mar 21, 2023 | 4.800 | 4.910 | 4.440 | 4.580 | 14,760 | -0.20(-4.18%) |
Mar 20, 2023 | 4.620 | 4.800 | 4.560 | 4.780 | 7,800 | +0.27(+5.99%) |
Mar 17, 2023 | 4.650 | 4.770 | 4.390 | 4.510 | 33,250 | -0.20(-4.25%) |
Mar 16, 2023 | 4.920 | 4.920 | 4.680 | 4.710 | 3,344 | -0.21(-4.27%) |
Mar 15, 2023 | 4.830 | 5.080 | 4.800 | 4.920 | 10,498 | +0.08(+1.65%) |
Mar 14, 2023 | 4.920 | 4.930 | 4.510 | 4.840 | 22,612 | -0.12(-2.42%) |
Mar 13, 2023 | 4.950 | 5.020 | 4.810 | 4.960 | 6,350 | +0.01(+0.20%) |
Mar 10, 2023 | 4.600 | 5.080 | 4.600 | 4.950 | 8,428 | +0.00(+0.00%) |
Mar 09, 2023 | 5.060 | 5.060 | 4.950 | 4.950 | 8,593 | -0.12(-2.37%) |
Mar 08, 2023 | 4.990 | 5.070 | 4.880 | 5.070 | 8,099 | +0.15(+3.05%) |
Mar 07, 2023 | 4.880 | 4.940 | 4.780 | 4.920 | 5,125 | -0.06(-1.20%) |
Mar 06, 2023 | 4.740 | 4.980 | 4.710 | 4.980 | 9,930 | +0.04(+0.81%) |
Mar 03, 2023 | 4.850 | 4.980 | 4.770 | 4.940 | 7,530 | +0.07(+1.44%) |
Mar 02, 2023 | 4.700 | 4.930 | 4.700 | 4.870 | 5,077 | +0.28(+6.10%) |