Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.280 | 6.280 | 6.106 | 6.158 | 2,508,688 | -0.31(-4.82%) |
May 30, 2023 | 6.460 | 6.483 | 6.398 | 6.469 | 1,337,438 | -0.13(-2.00%) |
May 26, 2023 | 6.507 | 6.611 | 6.502 | 6.601 | 710,571 | +0.09(+1.45%) |
May 25, 2023 | 6.488 | 6.545 | 6.469 | 6.507 | 1,068,460 | +0.05(+0.73%) |
May 24, 2023 | 6.469 | 6.479 | 6.427 | 6.460 | 886,496 | -0.10(-1.58%) |
May 23, 2023 | 6.611 | 6.635 | 6.545 | 6.564 | 723,387 | -0.10(-1.56%) |
May 22, 2023 | 6.672 | 6.691 | 6.620 | 6.668 | 1,031,211 | +0.04(+0.57%) |
May 19, 2023 | 6.649 | 6.682 | 6.611 | 6.630 | 1,184,385 | -0.02(-0.28%) |
May 18, 2023 | 6.611 | 6.649 | 6.573 | 6.649 | 1,677,195 | +0.07(+1.00%) |
May 17, 2023 | 6.498 | 6.611 | 6.469 | 6.583 | 2,381,895 | +0.18(+2.80%) |
May 16, 2023 | 6.460 | 6.493 | 6.403 | 6.403 | 2,424,577 | -0.11(-1.74%) |
May 15, 2023 | 6.469 | 6.526 | 6.436 | 6.516 | 2,127,383 | -0.23(-3.36%) |
May 12, 2023 | 6.828 | 6.847 | 6.734 | 6.743 | 7,946,648 | +0.02(+0.28%) |
May 11, 2023 | 6.649 | 6.753 | 6.620 | 6.724 | 1,374,682 | +0.19(+2.89%) |
May 10, 2023 | 6.611 | 6.611 | 6.474 | 6.535 | 853,569 | -0.01(-0.14%) |
May 09, 2023 | 6.507 | 6.564 | 6.479 | 6.545 | 1,045,924 | -0.08(-1.28%) |
May 08, 2023 | 6.649 | 6.658 | 6.611 | 6.630 | 1,404,354 | +0.05(+0.72%) |
May 05, 2023 | 6.460 | 6.611 | 6.455 | 6.583 | 1,781,563 | +0.12(+1.90%) |
May 04, 2023 | 6.441 | 6.483 | 6.351 | 6.460 | 1,493,850 | -0.09(-1.44%) |
May 03, 2023 | 6.498 | 6.658 | 6.474 | 6.554 | 3,750,029 | -0.13(-1.98%) |
May 02, 2023 | 6.828 | 6.833 | 6.601 | 6.686 | 2,484,303 | -0.20(-2.88%) |
May 01, 2023 | 6.970 | 7.017 | 6.880 | 6.885 | 2,000,493 | -0.05(-0.68%) |
Apr 28, 2023 | 6.856 | 6.941 | 6.847 | 6.932 | 1,570,540 | -0.29(-4.05%) |
Apr 27, 2023 | 7.064 | 7.225 | 7.045 | 7.225 | 5,541,557 | +0.35(+5.08%) |
Apr 26, 2023 | 6.885 | 6.944 | 6.856 | 6.875 | 2,473,773 | +0.10(+1.53%) |
Apr 25, 2023 | 6.894 | 6.899 | 6.729 | 6.771 | 6,294,519 | -0.30(-4.27%) |
Apr 24, 2023 | 7.036 | 7.083 | 7.036 | 7.074 | 1,045,745 | +0.09(+1.35%) |
Apr 21, 2023 | 6.951 | 7.017 | 6.923 | 6.979 | 1,825,603 | -0.05(-0.67%) |
Apr 20, 2023 | 7.008 | 7.060 | 6.989 | 7.026 | 1,371,664 | -0.12(-1.72%) |
Apr 19, 2023 | 7.064 | 7.149 | 7.045 | 7.149 | 1,493,350 | +0.10(+1.47%) |
Apr 18, 2023 | 7.111 | 7.130 | 7.045 | 7.045 | 1,599,264 | +0.08(+1.22%) |
Apr 17, 2023 | 6.885 | 6.960 | 6.847 | 6.960 | 1,224,589 | -0.06(-0.81%) |
Apr 14, 2023 | 6.989 | 7.036 | 6.979 | 7.017 | 1,116,489 | +0.12(+1.78%) |
Apr 13, 2023 | 6.856 | 6.899 | 6.852 | 6.894 | 1,082,478 | +0.07(+0.97%) |
Apr 12, 2023 | 6.847 | 6.885 | 6.790 | 6.828 | 1,544,009 | +0.13(+1.97%) |
Apr 11, 2023 | 6.677 | 6.696 | 6.649 | 6.696 | 1,165,583 | -0.01(-0.14%) |
Apr 10, 2023 | 6.649 | 6.715 | 6.620 | 6.705 | 950,050 | -0.02(-0.28%) |
Apr 06, 2023 | 6.696 | 6.771 | 6.686 | 6.724 | 1,619,653 | +0.08(+1.14%) |
Apr 05, 2023 | 6.630 | 6.663 | 6.597 | 6.649 | 1,533,874 | +0.07(+1.00%) |
Apr 04, 2023 | 6.658 | 6.677 | 6.535 | 6.583 | 2,005,642 | +0.12(+1.90%) |
Apr 03, 2023 | 6.479 | 6.526 | 6.413 | 6.460 | 1,479,725 | +0.12(+1.92%) |
Mar 31, 2023 | 6.401 | 6.419 | 6.329 | 6.338 | 1,852,353 | -0.08(-1.26%) |
Mar 30, 2023 | 6.491 | 6.491 | 6.392 | 6.419 | 1,483,359 | +0.05(+0.85%) |
Mar 29, 2023 | 6.284 | 6.383 | 6.248 | 6.365 | 3,593,443 | +0.22(+3.66%) |
Mar 28, 2023 | 6.078 | 6.176 | 6.073 | 6.140 | 1,335,471 | +0.04(+0.59%) |
Mar 27, 2023 | 6.015 | 6.140 | 6.010 | 6.105 | 3,559,996 | +0.13(+2.11%) |
Mar 24, 2023 | 5.934 | 5.988 | 5.844 | 5.979 | 2,718,528 | -0.12(-1.92%) |
Mar 23, 2023 | 6.311 | 6.329 | 6.051 | 6.096 | 2,418,580 | -0.14(-2.31%) |
Mar 22, 2023 | 6.446 | 6.460 | 6.239 | 6.239 | 2,751,557 | -0.10(-1.56%) |
Mar 21, 2023 | 6.302 | 6.383 | 6.284 | 6.338 | 3,143,208 | +0.40(+6.66%) |
Mar 20, 2023 | 5.853 | 6.055 | 5.844 | 5.943 | 6,669,462 | +0.20(+3.44%) |
Mar 17, 2023 | 5.844 | 5.844 | 5.677 | 5.745 | 2,452,739 | -0.31(-5.05%) |
Mar 16, 2023 | 5.763 | 6.051 | 5.731 | 6.051 | 2,467,361 | +0.18(+3.06%) |
Mar 15, 2023 | 5.610 | 5.871 | 5.610 | 5.871 | 3,545,657 | -0.47(-7.38%) |
Mar 14, 2023 | 6.365 | 6.446 | 6.302 | 6.338 | 2,655,497 | +0.16(+2.62%) |
Mar 13, 2023 | 6.266 | 6.311 | 6.176 | 6.176 | 6,537,981 | -0.40(-6.15%) |
Mar 10, 2023 | 6.689 | 6.734 | 6.527 | 6.581 | 3,000,007 | -0.22(-3.30%) |
Mar 09, 2023 | 6.923 | 6.950 | 6.801 | 6.806 | 2,090,114 | -0.13(-1.82%) |
Mar 08, 2023 | 6.914 | 6.968 | 6.896 | 6.932 | 1,179,601 | +0.02(+0.26%) |
Mar 07, 2023 | 7.031 | 7.031 | 6.887 | 6.914 | 1,693,705 | -0.21(-2.90%) |
Mar 06, 2023 | 7.102 | 7.129 | 7.084 | 7.120 | 1,020,150 | +0.04(+0.64%) |
Mar 03, 2023 | 6.959 | 7.075 | 6.942 | 7.075 | 823,355 | +0.15(+2.21%) |
Mar 02, 2023 | 6.851 | 6.932 | 6.842 | 6.923 | 1,192,016 | -0.01(-0.13%) |