Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.210 | 6.420 | 6.145 | 6.390 | 117,296 | +0.07(+1.11%) |
May 30, 2023 | 6.210 | 6.320 | 6.160 | 6.320 | 29,462 | +0.19(+3.10%) |
May 26, 2023 | 6.150 | 6.310 | 6.040 | 6.130 | 33,948 | +0.01(+0.16%) |
May 25, 2023 | 5.990 | 6.150 | 5.985 | 6.120 | 98,047 | +0.05(+0.82%) |
May 24, 2023 | 6.190 | 6.190 | 5.840 | 6.070 | 20,972 | -0.03(-0.49%) |
May 23, 2023 | 6.350 | 6.422 | 6.070 | 6.100 | 43,090 | -0.18(-2.87%) |
May 22, 2023 | 5.760 | 6.490 | 5.760 | 6.280 | 148,356 | +0.48(+8.18%) |
May 19, 2023 | 5.920 | 5.920 | 5.585 | 5.805 | 161,105 | -0.08(-1.28%) |
May 18, 2023 | 6.700 | 6.705 | 5.250 | 5.880 | 2,150,554 | -0.75(-11.31%) |
May 17, 2023 | 6.670 | 6.835 | 6.600 | 6.630 | 39,282 | +0.02(+0.30%) |
May 16, 2023 | 6.720 | 6.720 | 6.610 | 6.610 | 24,590 | -0.04(-0.60%) |
May 15, 2023 | 6.670 | 6.730 | 6.570 | 6.650 | 47,323 | +0.05(+0.76%) |
May 12, 2023 | 6.550 | 6.700 | 6.550 | 6.600 | 118,635 | -0.08(-1.20%) |
May 11, 2023 | 6.990 | 6.990 | 6.510 | 6.680 | 27,219 | -0.10(-1.47%) |
May 10, 2023 | 6.720 | 7.150 | 6.573 | 6.780 | 48,593 | +0.13(+1.95%) |
May 09, 2023 | 6.660 | 6.790 | 6.510 | 6.650 | 48,489 | +0.06(+0.91%) |
May 08, 2023 | 6.500 | 6.800 | 6.500 | 6.590 | 145,567 | +0.19(+2.97%) |
May 05, 2023 | 6.910 | 7.011 | 6.130 | 6.400 | 581,406 | -0.54(-7.78%) |
May 04, 2023 | 7.040 | 7.307 | 6.850 | 6.940 | 23,759 | -0.17(-2.39%) |
May 03, 2023 | 7.050 | 7.250 | 7.040 | 7.110 | 33,291 | +0.04(+0.57%) |
May 02, 2023 | 7.940 | 7.940 | 7.000 | 7.070 | 366,079 | -0.79(-10.05%) |
May 01, 2023 | 7.920 | 7.970 | 7.800 | 7.860 | 17,826 | -0.13(-1.63%) |
Apr 28, 2023 | 7.820 | 7.990 | 7.800 | 7.990 | 23,361 | +0.09(+1.14%) |
Apr 27, 2023 | 7.630 | 7.900 | 7.490 | 7.900 | 46,149 | +0.31(+4.08%) |
Apr 26, 2023 | 7.580 | 7.660 | 7.368 | 7.590 | 12,383 | +0.10(+1.34%) |
Apr 25, 2023 | 7.460 | 7.590 | 7.350 | 7.490 | 9,588 | -0.07(-0.93%) |
Apr 24, 2023 | 7.450 | 7.560 | 7.370 | 7.560 | 22,016 | +0.05(+0.67%) |
Apr 21, 2023 | 7.350 | 7.530 | 7.322 | 7.510 | 9,368 | +0.11(+1.49%) |
Apr 20, 2023 | 7.480 | 7.580 | 7.200 | 7.400 | 19,551 | -0.18(-2.37%) |
Apr 19, 2023 | 7.580 | 7.580 | 7.431 | 7.580 | 5,430 | -0.02(-0.26%) |
Apr 18, 2023 | 7.470 | 7.630 | 7.010 | 7.600 | 118,907 | +0.10(+1.33%) |
Apr 17, 2023 | 7.690 | 7.723 | 7.360 | 7.500 | 31,777 | -0.28(-3.60%) |
Apr 14, 2023 | 7.740 | 7.790 | 7.679 | 7.780 | 24,989 | -0.01(-0.13%) |
Apr 13, 2023 | 7.670 | 7.790 | 7.510 | 7.790 | 20,011 | +0.14(+1.83%) |
Apr 12, 2023 | 7.720 | 7.790 | 7.540 | 7.650 | 54,249 | -0.06(-0.78%) |
Apr 11, 2023 | 7.670 | 7.720 | 7.587 | 7.710 | 26,929 | +0.02(+0.26%) |
Apr 10, 2023 | 7.550 | 7.770 | 7.515 | 7.690 | 47,595 | +0.15(+1.99%) |
Apr 06, 2023 | 7.450 | 7.550 | 7.360 | 7.540 | 21,886 | +0.09(+1.21%) |
Apr 05, 2023 | 7.600 | 7.600 | 7.330 | 7.450 | 44,941 | -0.12(-1.59%) |
Apr 04, 2023 | 7.540 | 7.590 | 7.350 | 7.570 | 65,895 | +0.10(+1.34%) |
Apr 03, 2023 | 7.040 | 7.490 | 7.010 | 7.470 | 91,747 | +0.50(+7.17%) |
Mar 31, 2023 | 6.920 | 7.060 | 6.680 | 6.970 | 114,246 | +0.16(+2.35%) |
Mar 30, 2023 | 6.860 | 6.890 | 6.660 | 6.810 | 64,136 | +0.05(+0.74%) |
Mar 29, 2023 | 6.600 | 6.860 | 6.551 | 6.760 | 111,576 | -0.06(-0.88%) |
Mar 28, 2023 | 6.660 | 7.250 | 6.500 | 6.820 | 171,625 | -0.44(-6.06%) |
Mar 27, 2023 | 7.320 | 7.320 | 6.570 | 7.260 | 347,318 | +0.20(+2.83%) |
Mar 24, 2023 | 7.470 | 7.550 | 6.895 | 7.060 | 102,897 | -0.35(-4.72%) |
Mar 23, 2023 | 7.680 | 8.140 | 7.360 | 7.410 | 106,912 | -0.21(-2.76%) |
Mar 22, 2023 | 8.290 | 8.290 | 7.480 | 7.620 | 128,522 | -0.77(-9.18%) |
Mar 21, 2023 | 8.630 | 8.630 | 7.690 | 8.390 | 284,197 | -0.14(-1.64%) |
Mar 20, 2023 | 8.160 | 8.620 | 7.910 | 8.530 | 394,570 | +0.30(+3.65%) |
Mar 17, 2023 | 7.620 | 8.500 | 7.070 | 8.230 | 629,325 | +0.61(+8.01%) |
Mar 16, 2023 | 7.000 | 7.670 | 6.800 | 7.620 | 196,112 | +0.63(+9.01%) |
Mar 15, 2023 | 6.830 | 7.130 | 6.600 | 6.990 | 227,235 | -0.14(-1.96%) |
Mar 14, 2023 | 7.110 | 7.140 | 6.820 | 7.130 | 41,222 | +0.06(+0.85%) |
Mar 13, 2023 | 6.550 | 7.140 | 6.510 | 7.070 | 70,359 | +0.60(+9.27%) |
Mar 10, 2023 | 6.990 | 7.000 | 6.381 | 6.470 | 132,863 | -0.40(-5.82%) |
Mar 09, 2023 | 7.150 | 7.230 | 6.860 | 6.870 | 140,524 | -0.34(-4.72%) |
Mar 08, 2023 | 7.070 | 7.420 | 7.010 | 7.210 | 38,627 | +0.03(+0.42%) |
Mar 07, 2023 | 6.940 | 7.215 | 6.940 | 7.180 | 32,733 | +0.02(+0.28%) |
Mar 06, 2023 | 7.510 | 7.595 | 6.900 | 7.160 | 158,978 | -0.29(-3.89%) |
Mar 03, 2023 | 8.000 | 8.079 | 7.370 | 7.450 | 52,514 | -0.46(-5.82%) |
Mar 02, 2023 | 8.080 | 8.100 | 7.820 | 7.910 | 50,324 | -0.09(-1.12%) |