Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.400 | 5.480 | 5.400 | 5.430 | 28,920 | +0.09(+1.69%) |
May 30, 2023 | 5.400 | 5.400 | 5.300 | 5.340 | 22,913 | -0.18(-3.26%) |
May 29, 2023 | 5.420 | 5.550 | 5.410 | 5.520 | 5,750 | +0.03(+0.55%) |
May 26, 2023 | 5.480 | 5.530 | 5.460 | 5.490 | 63,484 | +0.05(+0.92%) |
May 25, 2023 | 5.590 | 5.590 | 5.440 | 5.440 | 17,859 | -0.16(-2.86%) |
May 24, 2023 | 5.750 | 5.750 | 5.590 | 5.600 | 13,302 | -0.20(-3.45%) |
May 23, 2023 | 5.890 | 5.890 | 5.670 | 5.800 | 77,535 | -0.20(-3.33%) |
May 19, 2023 | 6.000 | 0 | +0.11(+1.87%) | |||
May 18, 2023 | 6.020 | 6.020 | 5.840 | 5.890 | 42,455 | -0.10(-1.67%) |
May 17, 2023 | 6.390 | 6.390 | 5.890 | 5.990 | 80,495 | -0.07(-1.16%) |
May 16, 2023 | 6.400 | 6.400 | 5.870 | 6.060 | 83,941 | -0.18(-2.88%) |
May 15, 2023 | 6.140 | 6.330 | 6.110 | 6.240 | 77,926 | +0.11(+1.79%) |
May 12, 2023 | 6.470 | 6.470 | 6.040 | 6.130 | 171,638 | -0.33(-5.11%) |
May 11, 2023 | 6.880 | 6.880 | 6.460 | 6.460 | 62,406 | -0.54(-7.71%) |
May 10, 2023 | 6.980 | 7.080 | 6.910 | 7.000 | 86,319 | +0.01(+0.14%) |
May 09, 2023 | 6.990 | 7.020 | 6.870 | 6.990 | 49,440 | -0.12(-1.69%) |
May 08, 2023 | 7.480 | 7.480 | 7.090 | 7.110 | 91,745 | -0.50(-6.57%) |
May 05, 2023 | 7.530 | 7.650 | 7.470 | 7.610 | 89,075 | -0.02(-0.26%) |
May 04, 2023 | 7.260 | 7.630 | 7.260 | 7.630 | 99,459 | +0.49(+6.86%) |
May 03, 2023 | 7.130 | 7.140 | 6.970 | 7.140 | 69,693 | +0.00(+0.00%) |
May 02, 2023 | 7.050 | 7.150 | 6.550 | 7.140 | 88,652 | +0.21(+3.03%) |
May 01, 2023 | 7.160 | 7.170 | 6.800 | 6.930 | 72,425 | +0.11(+1.61%) |
Apr 28, 2023 | 6.850 | 6.900 | 6.800 | 6.820 | 28,902 | -0.03(-0.44%) |
Apr 27, 2023 | 6.620 | 6.910 | 6.620 | 6.850 | 123,162 | +0.20(+3.01%) |
Apr 26, 2023 | 6.640 | 6.700 | 6.610 | 6.650 | 55,705 | +0.05(+0.76%) |
Apr 25, 2023 | 6.420 | 6.620 | 6.420 | 6.600 | 56,586 | -0.02(-0.30%) |
Apr 24, 2023 | 6.520 | 6.650 | 6.520 | 6.620 | 80,336 | -0.17(-2.50%) |
Apr 21, 2023 | 7.060 | 7.060 | 6.680 | 6.790 | 104,380 | -0.35(-4.90%) |
Apr 20, 2023 | 7.150 | 7.220 | 7.120 | 7.140 | 49,694 | -0.02(-0.28%) |
Apr 19, 2023 | 7.200 | 7.200 | 7.120 | 7.160 | 150,271 | -0.23(-3.11%) |
Apr 18, 2023 | 7.200 | 7.460 | 7.200 | 7.390 | 173,871 | +0.11(+1.51%) |
Apr 17, 2023 | 7.220 | 7.550 | 7.000 | 7.280 | 102,882 | -0.02(-0.27%) |
Apr 14, 2023 | 7.370 | 7.550 | 7.280 | 7.300 | 121,557 | +0.12(+1.67%) |
Apr 13, 2023 | 6.920 | 7.270 | 6.920 | 7.180 | 97,788 | +0.35(+5.12%) |
Apr 12, 2023 | 6.520 | 6.880 | 6.520 | 6.830 | 19,752 | +0.18(+2.71%) |
Apr 11, 2023 | 6.210 | 6.650 | 6.210 | 6.650 | 50,999 | +0.60(+9.92%) |
Apr 10, 2023 | 5.650 | 6.120 | 5.650 | 6.050 | 101,848 | +0.45(+8.04%) |
Apr 06, 2023 | 5.600 | 0 | +0.51(+10.02%) | |||
Apr 05, 2023 | 5.110 | 5.120 | 5.090 | 5.090 | 9,300 | -0.03(-0.59%) |
Apr 04, 2023 | 5.120 | 5.130 | 5.090 | 5.120 | 12,009 | +0.15(+3.02%) |
Apr 03, 2023 | 4.920 | 4.990 | 4.920 | 4.970 | 8,108 | +0.07(+1.43%) |
Mar 31, 2023 | 4.870 | 5.000 | 4.870 | 4.900 | 37,073 | +0.09(+1.87%) |
Mar 30, 2023 | 4.730 | 4.850 | 4.730 | 4.810 | 1,200 | +0.07(+1.48%) |
Mar 29, 2023 | 4.710 | 4.790 | 4.710 | 4.740 | 11,125 | +0.05(+1.07%) |
Mar 28, 2023 | 4.650 | 4.700 | 4.650 | 4.690 | 6,161 | +0.06(+1.30%) |
Mar 27, 2023 | 4.960 | 4.960 | 4.620 | 4.630 | 7,388 | -0.44(-8.68%) |
Mar 24, 2023 | 5.120 | 5.120 | 5.070 | 5.070 | 609 | -0.06(-1.17%) |
Mar 23, 2023 | 4.990 | 5.130 | 4.840 | 5.130 | 26,776 | +0.27(+5.56%) |
Mar 22, 2023 | 4.840 | 4.860 | 4.840 | 4.860 | 700 | +0.07(+1.46%) |
Mar 21, 2023 | 4.870 | 4.870 | 4.740 | 4.790 | 13,100 | -0.02(-0.42%) |
Mar 20, 2023 | 4.680 | 4.810 | 4.680 | 4.810 | 25,265 | +0.19(+4.11%) |
Mar 17, 2023 | 4.580 | 4.630 | 4.560 | 4.620 | 7,800 | +0.02(+0.43%) |
Mar 16, 2023 | 4.600 | 4.630 | 4.560 | 4.600 | 6,507 | -0.06(-1.29%) |
Mar 15, 2023 | 4.650 | 4.670 | 4.640 | 4.660 | 2,301 | +0.01(+0.22%) |
Mar 14, 2023 | 4.600 | 4.680 | 4.600 | 4.650 | 1,308 | +0.09(+1.97%) |
Mar 13, 2023 | 4.440 | 4.570 | 4.440 | 4.560 | 1,202 | +0.20(+4.59%) |
Mar 10, 2023 | 4.380 | 4.400 | 4.350 | 4.360 | 4,501 | -0.02(-0.46%) |
Mar 09, 2023 | 4.420 | 4.420 | 4.370 | 4.380 | 2,448 | -0.07(-1.57%) |
Mar 08, 2023 | 4.530 | 4.530 | 4.440 | 4.450 | 604 | -0.20(-4.30%) |
Mar 06, 2023 | 4.650 | 0 | -0.07(-1.48%) | |||
Mar 03, 2023 | 4.680 | 4.730 | 4.680 | 4.720 | 1,411 | +0.03(+0.64%) |
Mar 02, 2023 | 4.670 | 4.690 | 4.640 | 4.690 | 3,410 | +0.04(+0.86%) |