Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.584 | 6.623 | 6.200 | 6.315 | 7,698,943 | -0.31(-4.64%) |
May 30, 2023 | 6.555 | 6.690 | 6.450 | 6.623 | 4,449,989 | -0.03(-0.43%) |
May 26, 2023 | 6.546 | 6.748 | 6.507 | 6.652 | 4,243,617 | -0.09(-1.28%) |
May 25, 2023 | 6.517 | 6.815 | 6.507 | 6.738 | 5,373,552 | +0.31(+4.78%) |
May 24, 2023 | 6.056 | 6.488 | 6.056 | 6.431 | 5,784,927 | +0.35(+5.69%) |
May 23, 2023 | 6.161 | 6.207 | 5.998 | 6.084 | 4,254,013 | +0.00(+0.00%) |
May 22, 2023 | 6.036 | 6.099 | 5.925 | 6.084 | 3,798,328 | +0.11(+1.77%) |
May 19, 2023 | 6.036 | 6.137 | 5.806 | 5.979 | 5,624,210 | -0.10(-1.58%) |
May 18, 2023 | 5.998 | 6.219 | 5.998 | 6.075 | 5,409,933 | +0.30(+5.16%) |
May 17, 2023 | 5.738 | 5.931 | 5.738 | 5.777 | 6,500,938 | +0.07(+1.18%) |
May 16, 2023 | 5.469 | 5.777 | 5.412 | 5.710 | 7,600,903 | +0.30(+5.51%) |
May 15, 2023 | 5.469 | 5.469 | 5.311 | 5.412 | 4,705,426 | -0.10(-1.75%) |
May 12, 2023 | 5.633 | 5.662 | 5.479 | 5.508 | 5,428,259 | -0.10(-1.72%) |
May 11, 2023 | 5.287 | 5.633 | 5.239 | 5.604 | 9,747,783 | +0.47(+9.18%) |
May 10, 2023 | 4.998 | 5.277 | 4.988 | 5.133 | 6,692,940 | +0.12(+2.30%) |
May 09, 2023 | 5.046 | 5.105 | 4.989 | 5.018 | 4,841,344 | -0.02(-0.38%) |
May 08, 2023 | 4.979 | 5.085 | 4.921 | 5.037 | 4,273,409 | +0.01(+0.19%) |
May 05, 2023 | 5.248 | 5.330 | 4.983 | 5.027 | 6,392,024 | +0.02(+0.38%) |
May 04, 2023 | 5.181 | 5.181 | 4.835 | 5.008 | 13,272,235 | -0.22(-4.23%) |
May 03, 2023 | 5.296 | 5.354 | 5.123 | 5.229 | 7,112,051 | -0.05(-0.91%) |
May 02, 2023 | 5.690 | 5.844 | 5.248 | 5.277 | 10,245,550 | -0.43(-7.58%) |
May 01, 2023 | 5.421 | 5.719 | 5.316 | 5.710 | 7,552,055 | +0.12(+2.06%) |
Apr 28, 2023 | 5.556 | 5.681 | 5.488 | 5.594 | 6,229,924 | +0.07(+1.22%) |
Apr 27, 2023 | 5.738 | 5.791 | 5.508 | 5.527 | 8,227,367 | -0.13(-2.38%) |
Apr 26, 2023 | 5.412 | 5.696 | 5.383 | 5.662 | 6,697,047 | +0.14(+2.61%) |
Apr 25, 2023 | 5.537 | 5.714 | 5.489 | 5.517 | 6,083,777 | +0.05(+0.88%) |
Apr 24, 2023 | 5.546 | 5.623 | 5.415 | 5.469 | 5,318,511 | -0.06(-1.04%) |
Apr 21, 2023 | 5.440 | 5.658 | 5.345 | 5.527 | 7,247,394 | +0.18(+3.42%) |
Apr 20, 2023 | 5.277 | 5.373 | 5.152 | 5.344 | 4,434,058 | +0.02(+0.36%) |
Apr 19, 2023 | 5.354 | 5.402 | 5.224 | 5.325 | 7,438,690 | +0.18(+3.55%) |
Apr 18, 2023 | 5.191 | 5.229 | 4.960 | 5.143 | 7,975,499 | -0.06(-1.11%) |
Apr 17, 2023 | 5.085 | 5.301 | 5.027 | 5.200 | 8,546,853 | +0.27(+5.46%) |
Apr 14, 2023 | 4.806 | 5.095 | 4.729 | 4.931 | 10,337,001 | +0.25(+5.34%) |
Apr 13, 2023 | 4.816 | 4.816 | 4.607 | 4.681 | 11,143,711 | -0.27(-5.44%) |
Apr 12, 2023 | 4.941 | 5.133 | 4.883 | 4.950 | 10,112,754 | -0.14(-2.83%) |
Apr 11, 2023 | 5.239 | 5.253 | 4.935 | 5.094 | 8,820,216 | -0.21(-3.99%) |
Apr 10, 2023 | 5.335 | 5.477 | 5.296 | 5.306 | 6,278,386 | +0.12(+2.22%) |
Apr 06, 2023 | 5.306 | 5.427 | 5.152 | 5.191 | 5,878,328 | -0.02(-0.37%) |
Apr 05, 2023 | 5.094 | 5.333 | 5.037 | 5.210 | 6,531,869 | +0.04(+0.74%) |
Apr 04, 2023 | 5.450 | 5.565 | 5.094 | 5.171 | 8,390,439 | -0.30(-5.45%) |
Apr 03, 2023 | 5.642 | 5.738 | 5.335 | 5.469 | 7,373,364 | -0.24(-4.21%) |
Mar 31, 2023 | 5.614 | 5.796 | 5.517 | 5.710 | 5,444,896 | +0.07(+1.19%) |
Mar 30, 2023 | 5.777 | 5.835 | 5.614 | 5.642 | 6,198,842 | -0.27(-4.55%) |
Mar 29, 2023 | 5.911 | 5.945 | 5.758 | 5.911 | 4,545,575 | +0.09(+1.49%) |
Mar 28, 2023 | 6.200 | 6.286 | 5.787 | 5.825 | 6,589,598 | -0.38(-6.19%) |
Mar 27, 2023 | 6.517 | 6.565 | 6.190 | 6.209 | 6,452,408 | -0.04(-0.62%) |
Mar 24, 2023 | 6.248 | 6.421 | 6.137 | 6.248 | 5,207,748 | -0.07(-1.07%) |
Mar 23, 2023 | 6.507 | 6.594 | 6.147 | 6.315 | 3,794,793 | -0.26(-3.95%) |
Mar 22, 2023 | 6.950 | 6.950 | 6.256 | 6.575 | 5,299,917 | -0.38(-5.52%) |
Mar 21, 2023 | 6.594 | 7.081 | 6.594 | 6.959 | 5,614,792 | +0.55(+8.66%) |
Mar 20, 2023 | 6.518 | 6.622 | 6.357 | 6.405 | 3,269,349 | -0.26(-3.84%) |
Mar 17, 2023 | 7.265 | 7.407 | 6.417 | 6.660 | 7,636,100 | -0.85(-11.33%) |
Mar 16, 2023 | 7.303 | 7.833 | 7.303 | 7.511 | 7,003,025 | +0.11(+1.53%) |
Mar 15, 2023 | 7.029 | 7.559 | 6.972 | 7.398 | 8,876,207 | +0.20(+2.76%) |
Mar 14, 2023 | 7.388 | 7.511 | 7.180 | 7.199 | 4,673,680 | -0.21(-2.81%) |
Mar 13, 2023 | 7.776 | 7.814 | 7.204 | 7.407 | 7,293,441 | -1.10(-12.90%) |
Mar 10, 2023 | 8.410 | 8.561 | 7.989 | 8.505 | 8,188,935 | -0.30(-3.44%) |
Mar 09, 2023 | 8.571 | 8.874 | 8.278 | 8.807 | 7,408,155 | +0.06(+0.65%) |
Mar 08, 2023 | 8.656 | 8.874 | 8.344 | 8.751 | 6,350,864 | +0.13(+1.54%) |
Mar 07, 2023 | 8.041 | 8.718 | 8.041 | 8.618 | 5,538,850 | +0.75(+9.50%) |
Mar 06, 2023 | 7.663 | 7.946 | 7.606 | 7.871 | 3,231,961 | +0.33(+4.39%) |
Mar 03, 2023 | 7.634 | 7.767 | 7.488 | 7.540 | 3,976,963 | -0.25(-3.16%) |
Mar 02, 2023 | 7.861 | 7.909 | 7.748 | 7.786 | 3,779,991 | +0.12(+1.60%) |