Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.500 | 5.610 | 5.310 | 5.560 | 314,074 | +0.00(+0.00%) |
May 30, 2023 | 5.700 | 5.850 | 5.520 | 5.560 | 224,542 | -0.04(-0.71%) |
May 29, 2023 | 5.600 | 5.620 | 5.470 | 5.600 | 40,345 | -0.09(-1.58%) |
May 26, 2023 | 5.730 | 5.730 | 5.530 | 5.690 | 139,806 | +0.12(+2.15%) |
May 25, 2023 | 5.610 | 5.640 | 5.500 | 5.570 | 131,274 | -0.04(-0.71%) |
May 24, 2023 | 5.750 | 5.750 | 5.540 | 5.610 | 132,338 | -0.19(-3.28%) |
May 23, 2023 | 6.030 | 6.030 | 5.780 | 5.800 | 123,670 | -0.27(-4.45%) |
May 19, 2023 | 6.070 | 0 | -0.07(-1.14%) | |||
May 18, 2023 | 6.120 | 6.140 | 5.930 | 6.140 | 198,341 | -0.01(-0.16%) |
May 17, 2023 | 6.450 | 6.450 | 6.140 | 6.150 | 251,164 | -0.24(-3.76%) |
May 16, 2023 | 6.550 | 6.550 | 6.280 | 6.390 | 97,994 | -0.22(-3.33%) |
May 15, 2023 | 6.390 | 6.770 | 6.390 | 6.610 | 131,647 | +0.24(+3.77%) |
May 12, 2023 | 6.270 | 6.460 | 6.270 | 6.370 | 134,119 | +0.12(+1.92%) |
May 11, 2023 | 6.400 | 6.400 | 6.210 | 6.250 | 189,602 | -0.27(-4.14%) |
May 10, 2023 | 6.770 | 6.770 | 6.410 | 6.520 | 113,170 | -0.14(-2.10%) |
May 09, 2023 | 6.630 | 6.820 | 6.520 | 6.660 | 120,542 | -0.02(-0.30%) |
May 08, 2023 | 6.770 | 6.770 | 6.600 | 6.680 | 124,996 | +0.01(+0.15%) |
May 05, 2023 | 6.460 | 6.710 | 6.420 | 6.670 | 180,698 | +0.27(+4.22%) |
May 04, 2023 | 6.710 | 6.710 | 6.400 | 6.400 | 182,689 | -0.31(-4.62%) |
May 03, 2023 | 6.840 | 6.900 | 6.710 | 6.710 | 150,599 | -0.13(-1.90%) |
May 02, 2023 | 6.850 | 6.940 | 6.780 | 6.840 | 154,398 | -0.01(-0.15%) |
May 01, 2023 | 7.010 | 7.100 | 6.850 | 6.850 | 162,985 | -0.12(-1.72%) |
Apr 28, 2023 | 7.130 | 7.130 | 6.840 | 6.970 | 264,216 | -0.16(-2.24%) |
Apr 27, 2023 | 7.090 | 7.180 | 7.000 | 7.130 | 198,334 | -0.03(-0.42%) |
Apr 26, 2023 | 7.050 | 7.250 | 7.020 | 7.160 | 191,649 | +0.16(+2.29%) |
Apr 25, 2023 | 7.060 | 7.060 | 6.830 | 7.000 | 219,754 | -0.17(-2.37%) |
Apr 24, 2023 | 7.080 | 7.170 | 6.990 | 7.170 | 120,292 | +0.02(+0.28%) |
Apr 21, 2023 | 7.310 | 7.310 | 7.090 | 7.150 | 178,214 | -0.20(-2.72%) |
Apr 20, 2023 | 7.220 | 7.420 | 7.220 | 7.350 | 174,616 | +0.05(+0.68%) |
Apr 19, 2023 | 7.300 | 7.380 | 7.210 | 7.300 | 212,875 | -0.12(-1.62%) |
Apr 18, 2023 | 7.200 | 7.500 | 7.200 | 7.420 | 427,028 | +0.06(+0.82%) |
Apr 17, 2023 | 7.220 | 7.360 | 6.980 | 7.360 | 392,205 | +0.17(+2.36%) |
Apr 14, 2023 | 6.860 | 7.220 | 6.800 | 7.190 | 300,335 | +0.38(+5.58%) |
Apr 13, 2023 | 6.450 | 6.890 | 6.420 | 6.810 | 514,375 | +0.48(+7.58%) |
Apr 12, 2023 | 6.330 | 6.470 | 6.230 | 6.330 | 233,155 | +0.11(+1.77%) |
Apr 11, 2023 | 6.160 | 6.330 | 6.130 | 6.220 | 222,698 | +0.09(+1.47%) |
Apr 10, 2023 | 6.350 | 6.350 | 6.100 | 6.130 | 145,068 | -0.22(-3.46%) |
Apr 06, 2023 | 6.350 | 0 | +0.26(+4.27%) | |||
Apr 05, 2023 | 6.160 | 6.240 | 6.000 | 6.090 | 335,427 | -0.07(-1.14%) |
Apr 04, 2023 | 6.500 | 6.600 | 6.150 | 6.160 | 259,053 | -0.34(-5.23%) |
Apr 03, 2023 | 6.600 | 6.600 | 6.260 | 6.500 | 328,823 | -0.05(-0.76%) |
Mar 31, 2023 | 6.350 | 6.680 | 6.230 | 6.550 | 361,135 | +0.22(+3.48%) |
Mar 30, 2023 | 6.190 | 6.540 | 6.180 | 6.330 | 588,149 | +0.32(+5.32%) |
Mar 29, 2023 | 5.720 | 6.150 | 5.700 | 6.010 | 748,375 | +0.45(+8.09%) |
Mar 28, 2023 | 5.700 | 5.700 | 5.460 | 5.560 | 152,462 | -0.14(-2.46%) |
Mar 27, 2023 | 5.550 | 5.810 | 5.500 | 5.700 | 275,328 | +0.13(+2.33%) |
Mar 24, 2023 | 5.160 | 5.570 | 5.050 | 5.570 | 245,070 | +0.38(+7.32%) |
Mar 23, 2023 | 5.180 | 5.470 | 5.140 | 5.190 | 186,479 | +0.06(+1.17%) |
Mar 22, 2023 | 5.120 | 5.200 | 5.050 | 5.130 | 251,783 | +0.00(+0.00%) |
Mar 21, 2023 | 5.180 | 5.200 | 5.110 | 5.130 | 119,762 | -0.02(-0.39%) |
Mar 20, 2023 | 5.230 | 5.320 | 5.140 | 5.150 | 99,356 | -0.08(-1.53%) |
Mar 17, 2023 | 5.170 | 5.240 | 5.050 | 5.230 | 362,012 | +0.08(+1.55%) |
Mar 16, 2023 | 5.070 | 5.220 | 4.970 | 5.150 | 100,864 | +0.04(+0.78%) |
Mar 15, 2023 | 5.260 | 5.260 | 4.990 | 5.110 | 335,763 | -0.12(-2.29%) |
Mar 14, 2023 | 5.480 | 5.490 | 5.140 | 5.230 | 253,006 | -0.18(-3.33%) |
Mar 13, 2023 | 5.110 | 5.540 | 5.090 | 5.410 | 334,174 | +0.28(+5.46%) |
Mar 10, 2023 | 5.510 | 5.510 | 5.130 | 5.130 | 321,405 | -0.36(-6.56%) |
Mar 09, 2023 | 5.450 | 5.680 | 5.410 | 5.490 | 297,633 | -0.01(-0.18%) |
Mar 08, 2023 | 5.600 | 5.650 | 5.430 | 5.500 | 194,468 | -0.09(-1.61%) |
Mar 07, 2023 | 5.790 | 5.850 | 5.550 | 5.590 | 169,161 | -0.26(-4.44%) |
Mar 06, 2023 | 6.050 | 6.050 | 5.740 | 5.850 | 141,707 | -0.15(-2.50%) |
Mar 03, 2023 | 6.000 | 6.200 | 6.000 | 6.000 | 85,900 | +0.00(+0.00%) |
Mar 02, 2023 | 6.000 | 6.040 | 5.870 | 6.000 | 147,164 | -0.03(-0.50%) |