Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.742 | 7.000 | 6.741 | 6.800 | 8,278 | -0.09(-1.26%) |
May 30, 2023 | 7.138 | 7.290 | 6.751 | 6.887 | 14,440 | +0.32(+4.92%) |
May 26, 2023 | 7.245 | 7.400 | 6.000 | 6.564 | 21,698 | -0.56(-7.81%) |
May 25, 2023 | 7.700 | 7.800 | 6.767 | 7.120 | 7,527 | -0.28(-3.78%) |
May 24, 2023 | 7.800 | 7.800 | 7.149 | 7.400 | 11,144 | -0.30(-3.95%) |
May 23, 2023 | 7.700 | 7.900 | 7.590 | 7.704 | 9,148 | +0.07(+0.88%) |
May 22, 2023 | 7.700 | 7.899 | 7.400 | 7.637 | 7,562 | +0.14(+1.83%) |
May 19, 2023 | 8.000 | 8.000 | 7.333 | 7.500 | 8,347 | -0.49(-6.11%) |
May 18, 2023 | 8.200 | 8.298 | 7.601 | 7.988 | 15,155 | -0.11(-1.36%) |
May 17, 2023 | 8.100 | 8.200 | 7.800 | 8.098 | 13,238 | -0.10(-1.24%) |
May 16, 2023 | 7.485 | 8.216 | 7.250 | 8.200 | 11,951 | +0.69(+9.16%) |
May 15, 2023 | 7.401 | 7.791 | 7.109 | 7.512 | 10,994 | +0.11(+1.50%) |
May 12, 2023 | 8.500 | 8.572 | 7.111 | 7.401 | 30,185 | -0.80(-9.77%) |
May 11, 2023 | 8.300 | 8.500 | 7.746 | 8.202 | 29,902 | +0.24(+3.07%) |
May 10, 2023 | 7.200 | 8.300 | 7.200 | 7.958 | 39,470 | +0.66(+9.04%) |
May 09, 2023 | 6.800 | 7.298 | 6.700 | 7.298 | 14,600 | +0.48(+7.10%) |
May 08, 2023 | 6.430 | 7.170 | 6.420 | 6.814 | 24,180 | +0.06(+0.95%) |
May 05, 2023 | 6.000 | 6.800 | 6.000 | 6.750 | 19,654 | +0.60(+9.76%) |
May 04, 2023 | 5.900 | 6.380 | 5.450 | 6.150 | 20,066 | +0.65(+11.82%) |
May 03, 2023 | 5.700 | 5.958 | 5.450 | 5.500 | 9,452 | +0.00(+0.00%) |
May 02, 2023 | 5.500 | 5.780 | 5.450 | 5.500 | 7,396 | +0.04(+0.73%) |
May 01, 2023 | 5.900 | 6.049 | 5.440 | 5.460 | 10,381 | -0.39(-6.68%) |
Apr 28, 2023 | 5.700 | 5.998 | 5.600 | 5.851 | 17,043 | +0.24(+4.26%) |
Apr 27, 2023 | 5.807 | 5.900 | 5.512 | 5.612 | 16,061 | -0.12(-2.13%) |
Apr 26, 2023 | 5.900 | 5.900 | 5.637 | 5.734 | 14,427 | +0.02(+0.42%) |
Apr 25, 2023 | 5.900 | 5.900 | 5.586 | 5.710 | 12,422 | -0.19(-3.22%) |
Apr 24, 2023 | 6.083 | 6.200 | 5.800 | 5.900 | 35,249 | -0.23(-3.69%) |
Apr 21, 2023 | 6.300 | 6.400 | 5.900 | 6.126 | 30,994 | -0.07(-1.19%) |
Apr 20, 2023 | 6.456 | 6.700 | 6.000 | 6.200 | 18,911 | -0.10(-1.59%) |
Apr 19, 2023 | 6.500 | 6.780 | 6.300 | 6.300 | 6,645 | -0.20(-3.08%) |
Apr 18, 2023 | 7.000 | 7.300 | 6.230 | 6.500 | 46,400 | -0.42(-6.10%) |
Apr 17, 2023 | 7.030 | 7.499 | 6.922 | 6.922 | 25,168 | -0.11(-1.54%) |
Apr 14, 2023 | 7.080 | 7.500 | 7.000 | 7.030 | 11,614 | -0.05(-0.71%) |
Apr 13, 2023 | 6.800 | 7.100 | 6.700 | 7.080 | 15,039 | +0.38(+5.70%) |
Apr 12, 2023 | 6.700 | 6.799 | 6.517 | 6.698 | 7,582 | +0.11(+1.64%) |
Apr 11, 2023 | 6.700 | 6.800 | 6.468 | 6.590 | 12,721 | +0.15(+2.27%) |
Apr 10, 2023 | 6.900 | 6.900 | 6.400 | 6.444 | 19,216 | -0.01(-0.17%) |
Apr 06, 2023 | 6.800 | 6.970 | 6.306 | 6.455 | 23,013 | -0.34(-5.07%) |
Apr 05, 2023 | 7.000 | 7.200 | 6.701 | 6.800 | 33,749 | -0.40(-5.54%) |
Apr 04, 2023 | 7.550 | 7.653 | 6.700 | 7.199 | 19,160 | -0.30(-4.01%) |
Apr 03, 2023 | 7.500 | 7.698 | 7.011 | 7.500 | 27,635 | +0.06(+0.78%) |
Mar 31, 2023 | 6.851 | 7.500 | 6.851 | 7.442 | 19,751 | +0.54(+7.75%) |
Mar 30, 2023 | 6.800 | 7.000 | 6.611 | 6.907 | 33,417 | +0.31(+4.65%) |
Mar 29, 2023 | 6.700 | 6.700 | 6.500 | 6.600 | 14,463 | -0.10(-1.49%) |
Mar 28, 2023 | 7.000 | 7.051 | 6.500 | 6.700 | 32,745 | +0.17(+2.60%) |
Mar 27, 2023 | 6.781 | 6.900 | 6.120 | 6.530 | 32,622 | -0.19(-2.90%) |
Mar 24, 2023 | 6.700 | 6.997 | 6.310 | 6.725 | 34,436 | -0.15(-2.11%) |
Mar 23, 2023 | 6.900 | 7.124 | 6.503 | 6.870 | 23,634 | -0.01(-0.22%) |
Mar 22, 2023 | 6.900 | 7.399 | 6.700 | 6.885 | 24,949 | -0.37(-5.05%) |
Mar 21, 2023 | 7.300 | 7.699 | 7.015 | 7.251 | 51,100 | -0.05(-0.67%) |
Mar 20, 2023 | 7.650 | 7.900 | 7.001 | 7.300 | 17,150 | -0.20(-2.67%) |
Mar 17, 2023 | 7.500 | 8.000 | 7.002 | 7.500 | 43,416 | +0.00(+0.00%) |
Mar 16, 2023 | 7.600 | 7.750 | 7.100 | 7.500 | 22,317 | -0.10(-1.32%) |
Mar 15, 2023 | 6.900 | 7.784 | 6.700 | 7.600 | 55,250 | +0.80(+11.76%) |
Mar 14, 2023 | 6.700 | 7.316 | 6.100 | 6.800 | 31,376 | +0.10(+1.49%) |
Mar 13, 2023 | 6.400 | 7.200 | 6.225 | 6.700 | 20,436 | +0.10(+1.52%) |
Mar 10, 2023 | 7.200 | 7.299 | 6.600 | 6.600 | 36,835 | -0.70(-9.59%) |
Mar 09, 2023 | 7.250 | 7.500 | 7.000 | 7.300 | 18,012 | +0.05(+0.69%) |
Mar 08, 2023 | 7.300 | 7.620 | 7.210 | 7.250 | 15,657 | -0.29(-3.78%) |
Mar 07, 2023 | 7.200 | 7.739 | 7.200 | 7.535 | 27,494 | +0.11(+1.41%) |
Mar 06, 2023 | 7.900 | 7.900 | 7.300 | 7.430 | 27,631 | -0.38(-4.88%) |
Mar 03, 2023 | 7.500 | 8.160 | 7.330 | 7.811 | 23,493 | +0.41(+5.55%) |
Mar 02, 2023 | 7.600 | 7.640 | 7.110 | 7.400 | 33,981 | -0.10(-1.33%) |