Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.075 | 6.297 | 6.015 | 6.077 | 18,900 | -0.29(-4.57%) |
May 30, 2023 | 6.450 | 6.600 | 5.700 | 6.367 | 129,071 | +0.21(+3.46%) |
May 26, 2023 | 5.850 | 6.342 | 5.700 | 6.154 | 13,341 | +0.41(+7.21%) |
May 25, 2023 | 6.324 | 6.598 | 5.700 | 5.740 | 7,015 | -0.28(-4.68%) |
May 24, 2023 | 5.700 | 6.095 | 5.700 | 6.022 | 7,603 | -0.02(-0.37%) |
May 23, 2023 | 6.150 | 6.216 | 5.961 | 6.045 | 4,678 | +0.08(+1.38%) |
May 22, 2023 | 5.700 | 6.000 | 5.613 | 5.963 | 4,515 | +0.03(+0.51%) |
May 19, 2023 | 5.685 | 6.000 | 5.551 | 5.933 | 7,992 | +0.25(+4.35%) |
May 18, 2023 | 5.865 | 5.865 | 5.550 | 5.685 | 11,388 | -0.16(-2.77%) |
May 17, 2023 | 5.700 | 6.360 | 5.545 | 5.847 | 9,828 | +0.30(+5.35%) |
May 16, 2023 | 6.000 | 5.926 | 5.550 | 5.550 | 9,841 | -0.45(-7.50%) |
May 15, 2023 | 6.000 | 6.300 | 5.925 | 6.000 | 4,483 | -0.01(-0.10%) |
May 12, 2023 | 6.450 | 6.450 | 6.002 | 6.006 | 6,026 | -0.14(-2.34%) |
May 11, 2023 | 6.000 | 6.432 | 5.713 | 6.150 | 11,366 | +0.23(+3.80%) |
May 10, 2023 | 5.250 | 6.000 | 5.250 | 5.925 | 15,625 | +0.47(+8.67%) |
May 09, 2023 | 5.250 | 5.523 | 5.115 | 5.452 | 12,145 | +0.15(+2.77%) |
May 08, 2023 | 5.400 | 5.400 | 5.115 | 5.306 | 9,131 | +0.07(+1.29%) |
May 05, 2023 | 5.100 | 5.505 | 5.100 | 5.238 | 10,969 | +0.00(+0.03%) |
May 04, 2023 | 5.400 | 5.400 | 5.122 | 5.237 | 2,138 | +0.00(+0.06%) |
May 03, 2023 | 5.400 | 5.551 | 5.139 | 5.234 | 3,289 | -0.00(-0.09%) |
May 02, 2023 | 5.250 | 5.400 | 5.122 | 5.238 | 4,153 | -0.16(-2.97%) |
May 01, 2023 | 5.250 | 5.667 | 5.250 | 5.399 | 5,705 | -0.00(-0.03%) |
Apr 28, 2023 | 5.145 | 5.700 | 5.145 | 5.400 | 2,303 | +0.26(+4.96%) |
Apr 27, 2023 | 5.250 | 5.271 | 5.100 | 5.145 | 6,761 | -0.13(-2.42%) |
Apr 26, 2023 | 5.850 | 5.850 | 5.259 | 5.272 | 9,968 | -0.50(-8.61%) |
Apr 25, 2023 | 5.898 | 6.060 | 5.769 | 5.769 | 2,046 | -0.13(-2.29%) |
Apr 24, 2023 | 6.000 | 6.072 | 5.787 | 5.904 | 2,676 | -0.10(-1.65%) |
Apr 21, 2023 | 6.075 | 6.300 | 6.000 | 6.003 | 4,887 | -0.07(-1.19%) |
Apr 20, 2023 | 6.510 | 6.654 | 6.000 | 6.075 | 8,839 | -0.83(-11.96%) |
Apr 19, 2023 | 6.457 | 6.938 | 6.150 | 6.900 | 8,202 | +0.33(+5.07%) |
Apr 18, 2023 | 6.452 | 6.870 | 6.301 | 6.567 | 5,509 | +0.27(+4.21%) |
Apr 17, 2023 | 6.913 | 6.913 | 6.300 | 6.301 | 5,514 | -0.18(-2.80%) |
Apr 14, 2023 | 7.200 | 7.200 | 6.300 | 6.483 | 7,367 | +0.11(+1.67%) |
Apr 13, 2023 | 6.450 | 6.600 | 6.150 | 6.377 | 10,482 | +0.37(+6.12%) |
Apr 12, 2023 | 6.150 | 6.300 | 6.000 | 6.009 | 4,595 | -0.14(-2.27%) |
Apr 11, 2023 | 5.768 | 6.274 | 5.702 | 6.149 | 4,876 | +0.06(+1.01%) |
Apr 10, 2023 | 5.985 | 6.087 | 5.808 | 6.087 | 2,839 | +0.09(+1.42%) |
Apr 06, 2023 | 5.774 | 6.002 | 5.702 | 6.002 | 4,063 | +0.22(+3.81%) |
Apr 05, 2023 | 5.550 | 5.841 | 5.550 | 5.781 | 4,588 | +0.12(+2.04%) |
Apr 04, 2023 | 6.183 | 6.333 | 5.568 | 5.665 | 9,761 | -0.66(-10.50%) |
Apr 03, 2023 | 6.000 | 6.600 | 6.000 | 6.330 | 11,723 | +0.34(+5.63%) |
Mar 31, 2023 | 6.300 | 6.329 | 5.992 | 5.992 | 2,288 | -0.34(-5.38%) |
Mar 30, 2023 | 6.150 | 6.524 | 6.150 | 6.333 | 4,138 | +0.14(+2.33%) |
Mar 29, 2023 | 5.955 | 6.383 | 5.955 | 6.189 | 4,907 | +0.34(+5.79%) |
Mar 28, 2023 | 5.822 | 6.036 | 5.822 | 5.850 | 2,627 | -0.30(-4.88%) |
Mar 27, 2023 | 5.925 | 6.449 | 5.925 | 6.150 | 3,166 | +0.00(+0.02%) |
Mar 24, 2023 | 5.850 | 6.150 | 5.787 | 6.149 | 4,690 | +0.36(+6.16%) |
Mar 23, 2023 | 5.850 | 6.000 | 5.707 | 5.792 | 5,469 | -0.24(-4.00%) |
Mar 22, 2023 | 6.000 | 6.074 | 5.850 | 6.033 | 1,960 | +0.16(+2.68%) |
Mar 21, 2023 | 6.075 | 6.085 | 5.848 | 5.875 | 14,738 | -0.13(-2.10%) |
Mar 20, 2023 | 6.300 | 6.345 | 6.002 | 6.002 | 3,350 | -0.15(-2.44%) |
Mar 17, 2023 | 6.300 | 6.360 | 6.150 | 6.152 | 5,313 | -0.05(-0.80%) |
Mar 16, 2023 | 6.152 | 6.450 | 6.150 | 6.201 | 3,354 | -0.03(-0.41%) |
Mar 15, 2023 | 6.300 | 6.598 | 6.225 | 6.226 | 4,470 | -0.22(-3.47%) |
Mar 14, 2023 | 6.450 | 6.750 | 6.450 | 6.450 | 3,011 | +0.05(+0.77%) |
Mar 13, 2023 | 6.450 | 6.704 | 6.177 | 6.401 | 6,866 | -0.05(-0.77%) |
Mar 10, 2023 | 6.900 | 6.900 | 6.308 | 6.450 | 11,917 | -0.25(-3.80%) |
Mar 09, 2023 | 7.200 | 7.200 | 6.618 | 6.705 | 21,289 | -0.50(-6.88%) |
Mar 08, 2023 | 7.200 | 7.200 | 6.975 | 7.200 | 4,891 | -0.15(-2.00%) |
Mar 07, 2023 | 7.050 | 7.392 | 7.050 | 7.347 | 3,022 | +0.16(+2.21%) |
Mar 06, 2023 | 7.392 | 7.554 | 7.125 | 7.188 | 3,801 | -0.43(-5.67%) |
Mar 03, 2023 | 7.200 | 7.620 | 7.127 | 7.620 | 7,688 | +0.32(+4.40%) |
Mar 02, 2023 | 7.200 | 7.299 | 7.051 | 7.299 | 3,469 | +0.29(+4.09%) |