Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 8.570 | 9.800 | 8.190 | 9.580 | 1,353,835 | +1.11(+13.11%) |
May 30, 2023 | 8.550 | 8.880 | 8.160 | 8.470 | 1,277,210 | -0.09(-1.05%) |
May 26, 2023 | 8.160 | 8.920 | 7.320 | 8.560 | 4,172,484 | +1.84(+27.38%) |
May 25, 2023 | 7.220 | 7.220 | 6.640 | 6.720 | 630,090 | -0.50(-6.99%) |
May 24, 2023 | 7.630 | 7.630 | 7.070 | 7.225 | 376,387 | -0.44(-5.68%) |
May 23, 2023 | 7.880 | 8.190 | 7.650 | 7.660 | 354,754 | -0.22(-2.79%) |
May 22, 2023 | 7.640 | 8.050 | 7.565 | 7.880 | 511,953 | +0.47(+6.34%) |
May 19, 2023 | 7.580 | 7.870 | 7.260 | 7.410 | 312,907 | +0.01(+0.14%) |
May 18, 2023 | 7.150 | 7.850 | 7.130 | 7.400 | 540,659 | +0.34(+4.82%) |
May 17, 2023 | 7.020 | 7.260 | 6.810 | 7.060 | 426,200 | +0.29(+4.28%) |
May 16, 2023 | 6.860 | 7.010 | 6.600 | 6.770 | 244,234 | -0.16(-2.31%) |
May 15, 2023 | 6.450 | 7.220 | 6.450 | 6.930 | 340,400 | +0.48(+7.44%) |
May 12, 2023 | 6.680 | 6.780 | 6.335 | 6.450 | 194,290 | -0.25(-3.80%) |
May 11, 2023 | 6.940 | 6.940 | 6.530 | 6.705 | 179,315 | -0.13(-1.97%) |
May 10, 2023 | 6.920 | 7.070 | 6.650 | 6.840 | 259,125 | -0.03(-0.44%) |
May 09, 2023 | 6.680 | 6.970 | 6.520 | 6.870 | 225,552 | +0.13(+1.93%) |
May 08, 2023 | 6.500 | 6.810 | 6.410 | 6.740 | 198,777 | +0.21(+3.22%) |
May 05, 2023 | 6.310 | 6.580 | 6.260 | 6.530 | 239,536 | +0.26(+4.15%) |
May 04, 2023 | 6.360 | 6.360 | 6.180 | 6.270 | 120,250 | -0.01(-0.16%) |
May 03, 2023 | 5.920 | 6.340 | 5.920 | 6.280 | 188,425 | +0.36(+6.08%) |
May 02, 2023 | 6.060 | 6.120 | 5.860 | 5.920 | 160,726 | -0.18(-2.95%) |
May 01, 2023 | 6.120 | 6.295 | 5.996 | 6.100 | 168,573 | +0.02(+0.33%) |
Apr 28, 2023 | 6.090 | 6.210 | 5.950 | 6.080 | 202,189 | +0.00(+0.00%) |
Apr 27, 2023 | 6.000 | 6.105 | 5.790 | 6.080 | 253,026 | +0.16(+2.70%) |
Apr 26, 2023 | 6.140 | 6.270 | 5.900 | 5.920 | 223,325 | -0.22(-3.58%) |
Apr 25, 2023 | 6.390 | 6.420 | 6.020 | 6.140 | 337,246 | -0.19(-3.00%) |
Apr 24, 2023 | 6.600 | 6.625 | 6.130 | 6.330 | 282,641 | -0.26(-3.95%) |
Apr 21, 2023 | 6.330 | 6.790 | 6.299 | 6.590 | 231,856 | +0.28(+4.44%) |
Apr 20, 2023 | 6.470 | 6.589 | 6.232 | 6.310 | 262,705 | -0.29(-4.39%) |
Apr 19, 2023 | 6.830 | 6.830 | 6.490 | 6.600 | 240,503 | -0.28(-4.07%) |
Apr 18, 2023 | 6.860 | 6.975 | 6.650 | 6.880 | 265,661 | +0.04(+0.58%) |
Apr 17, 2023 | 6.970 | 7.170 | 6.790 | 6.840 | 386,419 | -0.05(-0.73%) |
Apr 14, 2023 | 6.960 | 7.190 | 6.830 | 6.890 | 333,361 | -0.08(-1.15%) |
Apr 13, 2023 | 6.380 | 7.230 | 6.380 | 6.970 | 739,713 | +0.67(+10.55%) |
Apr 12, 2023 | 6.300 | 6.340 | 6.020 | 6.305 | 255,900 | +0.06(+1.04%) |
Apr 11, 2023 | 5.920 | 6.320 | 5.900 | 6.240 | 377,774 | +0.29(+4.87%) |
Apr 10, 2023 | 5.770 | 6.100 | 5.695 | 5.950 | 376,401 | +0.14(+2.41%) |
Apr 06, 2023 | 5.490 | 5.950 | 5.480 | 5.810 | 366,461 | +0.30(+5.44%) |
Apr 05, 2023 | 5.700 | 5.770 | 5.460 | 5.510 | 339,742 | -0.23(-4.01%) |
Apr 04, 2023 | 6.110 | 6.110 | 5.685 | 5.740 | 339,130 | -0.32(-5.28%) |
Apr 03, 2023 | 6.160 | 6.300 | 6.000 | 6.060 | 300,651 | -0.09(-1.46%) |
Mar 31, 2023 | 5.880 | 6.210 | 5.865 | 6.150 | 438,697 | +0.29(+4.95%) |
Mar 30, 2023 | 6.050 | 6.440 | 5.830 | 5.860 | 535,916 | -0.16(-2.66%) |
Mar 29, 2023 | 5.960 | 6.524 | 5.880 | 6.020 | 628,242 | +0.17(+2.91%) |
Mar 28, 2023 | 5.610 | 6.026 | 5.390 | 5.850 | 442,565 | +0.17(+2.99%) |
Mar 27, 2023 | 5.840 | 5.878 | 5.650 | 5.680 | 346,183 | -0.14(-2.41%) |
Mar 24, 2023 | 5.830 | 5.930 | 5.770 | 5.820 | 210,563 | -0.10(-1.69%) |
Mar 23, 2023 | 5.940 | 6.050 | 5.770 | 5.920 | 309,692 | +0.08(+1.37%) |
Mar 22, 2023 | 6.320 | 6.340 | 5.825 | 5.840 | 376,414 | -0.45(-7.15%) |
Mar 21, 2023 | 6.170 | 6.310 | 6.005 | 6.290 | 467,558 | +0.12(+1.94%) |
Mar 20, 2023 | 6.270 | 6.270 | 5.970 | 6.170 | 398,588 | -0.10(-1.59%) |
Mar 17, 2023 | 6.590 | 6.620 | 6.230 | 6.270 | 401,931 | -0.39(-5.86%) |
Mar 16, 2023 | 6.620 | 6.830 | 6.430 | 6.660 | 378,166 | +0.03(+0.45%) |
Mar 15, 2023 | 6.790 | 6.830 | 6.480 | 6.630 | 300,942 | -0.37(-5.29%) |
Mar 14, 2023 | 6.900 | 7.040 | 6.830 | 7.000 | 327,355 | +0.20(+2.94%) |
Mar 13, 2023 | 6.400 | 6.860 | 6.290 | 6.800 | 566,432 | +0.35(+5.43%) |
Mar 10, 2023 | 6.570 | 6.690 | 6.295 | 6.450 | 499,127 | -0.14(-2.12%) |
Mar 09, 2023 | 7.100 | 7.130 | 6.570 | 6.590 | 513,291 | -0.48(-6.79%) |
Mar 08, 2023 | 7.090 | 7.140 | 6.970 | 7.070 | 274,116 | -0.03(-0.42%) |
Mar 07, 2023 | 7.050 | 7.194 | 7.030 | 7.100 | 309,001 | +0.03(+0.42%) |
Mar 06, 2023 | 7.260 | 7.280 | 6.971 | 7.070 | 264,882 | -0.22(-3.02%) |
Mar 03, 2023 | 7.070 | 7.430 | 6.980 | 7.290 | 362,906 | +0.27(+3.85%) |
Mar 02, 2023 | 7.640 | 7.640 | 6.600 | 7.020 | 1,013,200 | -0.74(-9.54%) |