Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.790 | 7.312 | 6.780 | 7.160 | 52,004 | +0.52(+7.83%) |
May 30, 2023 | 6.270 | 7.000 | 6.255 | 6.640 | 68,458 | +0.29(+4.57%) |
May 26, 2023 | 6.380 | 6.440 | 5.870 | 6.350 | 40,329 | +0.19(+3.08%) |
May 25, 2023 | 7.420 | 7.820 | 5.900 | 6.160 | 71,096 | -1.14(-15.62%) |
May 24, 2023 | 7.460 | 7.490 | 7.095 | 7.300 | 71,565 | +0.22(+3.11%) |
May 23, 2023 | 6.750 | 7.370 | 6.650 | 7.080 | 92,551 | +0.28(+4.12%) |
May 22, 2023 | 6.460 | 7.230 | 6.390 | 6.800 | 103,103 | +0.48(+7.59%) |
May 19, 2023 | 6.000 | 6.340 | 5.870 | 6.320 | 45,817 | +0.38(+6.40%) |
May 18, 2023 | 5.510 | 5.969 | 5.510 | 5.940 | 34,485 | +0.30(+5.32%) |
May 17, 2023 | 5.329 | 5.690 | 5.329 | 5.640 | 13,481 | +0.14(+2.55%) |
May 16, 2023 | 5.440 | 5.575 | 5.180 | 5.500 | 11,838 | +0.06(+1.10%) |
May 15, 2023 | 5.170 | 5.450 | 5.170 | 5.440 | 12,326 | +0.23(+4.41%) |
May 12, 2023 | 5.220 | 5.420 | 5.120 | 5.210 | 10,570 | +0.09(+1.76%) |
May 11, 2023 | 5.158 | 5.340 | 5.017 | 5.120 | 15,885 | -0.13(-2.48%) |
May 10, 2023 | 5.790 | 5.790 | 5.150 | 5.250 | 36,484 | -0.33(-5.91%) |
May 09, 2023 | 5.880 | 5.960 | 5.500 | 5.580 | 20,399 | -0.42(-7.00%) |
May 08, 2023 | 5.700 | 6.060 | 5.575 | 6.000 | 39,783 | +0.37(+6.57%) |
May 05, 2023 | 5.540 | 5.790 | 5.420 | 5.630 | 27,201 | +0.12(+2.18%) |
May 04, 2023 | 5.250 | 5.580 | 5.240 | 5.510 | 25,554 | +0.11(+2.04%) |
May 03, 2023 | 5.540 | 5.630 | 5.322 | 5.400 | 50,616 | -0.22(-3.91%) |
May 02, 2023 | 5.322 | 5.667 | 5.245 | 5.620 | 26,355 | +0.24(+4.46%) |
May 01, 2023 | 5.400 | 5.400 | 5.150 | 5.380 | 20,524 | -0.01(-0.19%) |
Apr 28, 2023 | 5.370 | 5.470 | 5.310 | 5.390 | 14,296 | -0.02(-0.37%) |
Apr 27, 2023 | 5.410 | 5.410 | 5.160 | 5.410 | 26,720 | +0.00(+0.00%) |
Apr 26, 2023 | 4.960 | 5.440 | 4.950 | 5.410 | 19,210 | +0.37(+7.34%) |
Apr 25, 2023 | 4.770 | 5.040 | 4.715 | 5.040 | 16,827 | +0.17(+3.49%) |
Apr 24, 2023 | 4.660 | 4.900 | 4.540 | 4.870 | 18,268 | +0.20(+4.28%) |
Apr 21, 2023 | 4.370 | 4.670 | 4.370 | 4.670 | 29,867 | +0.23(+5.18%) |
Apr 20, 2023 | 4.550 | 4.550 | 4.330 | 4.440 | 16,811 | -0.10(-2.20%) |
Apr 19, 2023 | 4.300 | 4.610 | 4.270 | 4.540 | 15,450 | +0.21(+4.85%) |
Apr 18, 2023 | 4.350 | 4.400 | 4.250 | 4.330 | 29,662 | -0.07(-1.59%) |
Apr 17, 2023 | 4.780 | 4.780 | 4.390 | 4.400 | 55,160 | +0.09(+2.09%) |
Apr 14, 2023 | 4.370 | 4.495 | 4.250 | 4.310 | 50,371 | -0.07(-1.60%) |
Apr 13, 2023 | 4.510 | 4.640 | 4.320 | 4.380 | 60,102 | -0.14(-3.10%) |
Apr 12, 2023 | 4.790 | 4.820 | 4.500 | 4.520 | 22,428 | -0.27(-5.64%) |
Apr 11, 2023 | 5.030 | 5.050 | 4.750 | 4.790 | 31,985 | -0.22(-4.39%) |
Apr 10, 2023 | 5.200 | 5.335 | 4.770 | 5.010 | 121,700 | +0.10(+2.04%) |
Apr 06, 2023 | 5.220 | 5.220 | 4.700 | 4.910 | 21,468 | -0.18(-3.54%) |
Apr 05, 2023 | 5.210 | 5.540 | 5.080 | 5.090 | 70,652 | -0.18(-3.42%) |
Apr 04, 2023 | 5.530 | 5.530 | 5.000 | 5.270 | 114,888 | -0.33(-5.89%) |
Apr 03, 2023 | 5.660 | 6.020 | 5.400 | 5.600 | 24,932 | -0.11(-1.93%) |
Mar 31, 2023 | 5.770 | 5.780 | 5.540 | 5.710 | 46,872 | +0.12(+2.15%) |
Mar 30, 2023 | 5.950 | 6.114 | 5.508 | 5.590 | 57,531 | -0.23(-3.95%) |
Mar 29, 2023 | 5.350 | 6.105 | 5.160 | 5.820 | 84,777 | +0.74(+14.57%) |
Mar 28, 2023 | 4.700 | 5.110 | 4.652 | 5.080 | 17,447 | +0.38(+8.09%) |
Mar 27, 2023 | 4.550 | 4.780 | 4.470 | 4.700 | 18,432 | +0.15(+3.30%) |
Mar 24, 2023 | 4.310 | 4.590 | 4.251 | 4.550 | 29,913 | +0.18(+4.12%) |
Mar 23, 2023 | 4.460 | 4.902 | 4.310 | 4.370 | 44,321 | -0.03(-0.68%) |
Mar 22, 2023 | 4.950 | 5.080 | 4.380 | 4.400 | 34,681 | -0.52(-10.57%) |
Mar 21, 2023 | 4.700 | 5.062 | 4.700 | 4.920 | 45,192 | +0.37(+8.13%) |
Mar 20, 2023 | 4.640 | 4.690 | 4.150 | 4.550 | 87,747 | -0.04(-0.87%) |
Mar 17, 2023 | 4.840 | 5.060 | 4.570 | 4.590 | 216,863 | -0.25(-5.17%) |
Mar 16, 2023 | 4.990 | 5.060 | 4.750 | 4.840 | 35,736 | -0.16(-3.20%) |
Mar 15, 2023 | 5.300 | 5.350 | 4.775 | 5.000 | 88,214 | -0.26(-4.94%) |
Mar 14, 2023 | 5.430 | 5.820 | 4.920 | 5.260 | 119,435 | -0.06(-1.13%) |
Mar 13, 2023 | 5.250 | 5.590 | 5.045 | 5.320 | 82,727 | +0.05(+0.95%) |
Mar 10, 2023 | 5.480 | 5.970 | 5.100 | 5.270 | 96,376 | -0.21(-3.83%) |
Mar 09, 2023 | 6.690 | 7.350 | 5.250 | 5.480 | 231,304 | -1.37(-20.00%) |
Mar 08, 2023 | 8.270 | 8.440 | 6.310 | 6.850 | 219,654 | -1.57(-18.65%) |
Mar 07, 2023 | 8.900 | 9.875 | 8.130 | 8.420 | 244,608 | -0.33(-3.77%) |
Mar 06, 2023 | 7.900 | 9.370 | 7.680 | 8.750 | 91,848 | +0.82(+10.34%) |
Mar 03, 2023 | 7.830 | 8.100 | 7.590 | 7.930 | 31,849 | +0.11(+1.41%) |
Mar 02, 2023 | 7.820 | 8.050 | 7.750 | 7.820 | 43,219 | -0.01(-0.13%) |