Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.037 | 7.037 | 6.664 | 6.700 | 104,111 | -0.22(-3.16%) |
May 30, 2023 | 7.056 | 7.056 | 6.855 | 6.919 | 115,243 | -0.07(-1.04%) |
May 26, 2023 | 6.864 | 7.156 | 6.731 | 6.992 | 240,146 | +0.16(+2.40%) |
May 25, 2023 | 7.092 | 7.092 | 6.828 | 6.828 | 112,449 | -0.09(-1.32%) |
May 24, 2023 | 6.855 | 7.001 | 6.773 | 6.919 | 176,502 | +0.03(+0.40%) |
May 23, 2023 | 6.928 | 7.183 | 6.864 | 6.892 | 135,450 | -0.03(-0.40%) |
May 22, 2023 | 6.892 | 7.047 | 6.873 | 6.919 | 145,876 | +0.04(+0.53%) |
May 19, 2023 | 6.882 | 7.046 | 6.810 | 6.882 | 139,379 | -0.09(-1.31%) |
May 18, 2023 | 6.912 | 7.070 | 6.869 | 6.974 | 259,688 | +0.10(+1.40%) |
May 17, 2023 | 6.930 | 6.974 | 6.746 | 6.877 | 183,655 | +0.04(+0.64%) |
May 16, 2023 | 6.877 | 7.000 | 6.816 | 6.834 | 135,770 | -0.03(-0.38%) |
May 15, 2023 | 6.912 | 7.023 | 6.816 | 6.860 | 211,599 | +0.02(+0.26%) |
May 12, 2023 | 6.869 | 6.877 | 6.799 | 6.842 | 57,829 | +0.03(+0.51%) |
May 11, 2023 | 6.755 | 6.869 | 6.755 | 6.807 | 67,364 | +0.05(+0.78%) |
May 10, 2023 | 6.930 | 6.930 | 6.737 | 6.755 | 49,550 | -0.07(-1.03%) |
May 09, 2023 | 6.869 | 6.991 | 6.781 | 6.825 | 68,073 | -0.08(-1.14%) |
May 08, 2023 | 6.991 | 7.026 | 6.886 | 6.904 | 102,968 | -0.06(-0.88%) |
May 05, 2023 | 6.904 | 7.009 | 6.799 | 6.965 | 157,402 | +0.19(+2.84%) |
May 04, 2023 | 6.142 | 6.921 | 6.142 | 6.772 | 144,708 | +0.45(+7.05%) |
May 03, 2023 | 6.510 | 6.702 | 6.326 | 6.326 | 50,487 | -0.19(-2.95%) |
May 02, 2023 | 6.720 | 6.720 | 6.379 | 6.519 | 60,077 | -0.17(-2.49%) |
May 01, 2023 | 6.746 | 6.803 | 6.659 | 6.685 | 37,515 | -0.08(-1.16%) |
Apr 28, 2023 | 6.650 | 6.886 | 6.650 | 6.764 | 241,536 | +0.01(+0.13%) |
Apr 27, 2023 | 6.781 | 6.921 | 6.653 | 6.755 | 27,851 | +0.05(+0.78%) |
Apr 26, 2023 | 6.676 | 6.807 | 6.658 | 6.702 | 37,269 | -0.03(-0.39%) |
Apr 25, 2023 | 6.781 | 6.834 | 6.676 | 6.729 | 37,687 | -0.05(-0.77%) |
Apr 24, 2023 | 6.790 | 6.895 | 6.764 | 6.781 | 64,850 | -0.01(-0.13%) |
Apr 21, 2023 | 6.825 | 6.842 | 6.764 | 6.790 | 56,908 | -0.01(-0.13%) |
Apr 20, 2023 | 6.720 | 6.807 | 6.685 | 6.799 | 19,127 | +0.04(+0.65%) |
Apr 19, 2023 | 6.702 | 6.790 | 6.615 | 6.755 | 27,351 | +0.02(+0.26%) |
Apr 18, 2023 | 6.869 | 6.888 | 6.702 | 6.737 | 139,742 | -0.15(-2.16%) |
Apr 17, 2023 | 7.035 | 7.175 | 6.825 | 6.886 | 116,862 | -0.14(-1.99%) |
Apr 14, 2023 | 7.000 | 7.178 | 6.860 | 7.026 | 58,036 | +0.08(+1.13%) |
Apr 13, 2023 | 6.860 | 6.982 | 6.790 | 6.947 | 67,962 | +0.11(+1.66%) |
Apr 12, 2023 | 6.947 | 6.947 | 6.777 | 6.834 | 44,445 | -0.05(-0.76%) |
Apr 11, 2023 | 6.764 | 6.921 | 6.615 | 6.886 | 77,817 | +0.18(+2.74%) |
Apr 10, 2023 | 6.632 | 6.737 | 6.562 | 6.702 | 45,432 | +0.00(+0.00%) |
Apr 06, 2023 | 6.694 | 6.781 | 6.650 | 6.702 | 56,017 | +0.04(+0.52%) |
Apr 05, 2023 | 6.492 | 6.685 | 6.475 | 6.667 | 66,224 | +0.15(+2.28%) |
Apr 04, 2023 | 6.597 | 6.597 | 6.396 | 6.519 | 59,031 | +0.02(+0.27%) |
Apr 03, 2023 | 6.431 | 6.510 | 6.379 | 6.501 | 40,446 | +0.11(+1.78%) |
Mar 31, 2023 | 6.597 | 6.597 | 6.344 | 6.387 | 129,766 | -0.04(-0.68%) |
Mar 30, 2023 | 6.632 | 6.632 | 6.361 | 6.431 | 27,486 | -0.10(-1.61%) |
Mar 29, 2023 | 6.449 | 6.545 | 6.344 | 6.536 | 60,212 | +0.20(+3.18%) |
Mar 28, 2023 | 6.326 | 6.357 | 6.230 | 6.335 | 31,864 | +0.03(+0.42%) |
Mar 27, 2023 | 6.247 | 6.335 | 6.169 | 6.309 | 95,435 | +0.19(+3.15%) |
Mar 24, 2023 | 6.134 | 6.134 | 5.950 | 6.116 | 87,840 | -0.09(-1.41%) |
Mar 23, 2023 | 6.466 | 6.562 | 6.177 | 6.204 | 107,997 | -0.21(-3.27%) |
Mar 22, 2023 | 6.492 | 6.711 | 6.387 | 6.414 | 102,667 | -0.15(-2.27%) |
Mar 21, 2023 | 6.650 | 6.650 | 6.408 | 6.562 | 129,231 | +0.15(+2.32%) |
Mar 20, 2023 | 6.246 | 6.456 | 6.036 | 6.414 | 263,589 | +0.29(+4.65%) |
Mar 17, 2023 | 6.062 | 6.271 | 6.062 | 6.129 | 134,733 | -0.10(-1.62%) |
Mar 16, 2023 | 6.062 | 6.229 | 5.888 | 6.229 | 69,008 | +0.18(+2.91%) |
Mar 15, 2023 | 5.743 | 6.095 | 5.743 | 6.053 | 70,579 | +0.04(+0.70%) |
Mar 14, 2023 | 5.885 | 6.137 | 5.760 | 6.011 | 116,764 | +0.29(+5.13%) |
Mar 13, 2023 | 6.212 | 6.246 | 5.626 | 5.718 | 272,032 | -0.53(-8.46%) |
Mar 10, 2023 | 6.011 | 6.254 | 6.003 | 6.246 | 433,085 | +0.12(+1.92%) |
Mar 09, 2023 | 5.617 | 6.145 | 5.030 | 6.129 | 447,074 | +0.47(+8.30%) |
Mar 08, 2023 | 6.456 | 6.456 | 5.642 | 5.659 | 228,877 | -0.78(-12.11%) |
Mar 07, 2023 | 6.372 | 6.477 | 6.305 | 6.439 | 67,924 | +0.07(+1.05%) |
Mar 06, 2023 | 6.380 | 6.598 | 6.313 | 6.372 | 53,320 | +0.01(+0.13%) |
Mar 03, 2023 | 6.481 | 6.500 | 6.296 | 6.363 | 61,002 | -0.08(-1.17%) |
Mar 02, 2023 | 6.212 | 6.464 | 6.112 | 6.439 | 113,811 | +0.13(+1.99%) |