Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.810 | 8.020 | 7.810 | 7.990 | 1,042,055 | +0.15(+1.91%) |
May 30, 2023 | 7.850 | 7.955 | 7.770 | 7.840 | 373,041 | +0.03(+0.38%) |
May 26, 2023 | 7.490 | 8.080 | 7.490 | 7.810 | 446,134 | +0.30(+3.99%) |
May 25, 2023 | 7.490 | 7.800 | 7.365 | 7.510 | 535,703 | +0.04(+0.54%) |
May 24, 2023 | 7.260 | 7.500 | 7.250 | 7.470 | 433,462 | +0.15(+2.05%) |
May 23, 2023 | 7.060 | 7.460 | 7.010 | 7.320 | 431,348 | +0.21(+2.95%) |
May 22, 2023 | 6.920 | 7.180 | 6.870 | 7.110 | 447,866 | +0.15(+2.16%) |
May 19, 2023 | 7.170 | 7.260 | 6.910 | 6.960 | 552,776 | +1.18(+20.42%) |
May 18, 2023 | 5.729 | 5.824 | 5.657 | 5.780 | 580,008 | +0.09(+1.66%) |
May 17, 2023 | 5.606 | 5.715 | 5.526 | 5.686 | 560,987 | +0.09(+1.69%) |
May 16, 2023 | 5.562 | 5.762 | 5.486 | 5.591 | 553,740 | -0.08(-1.41%) |
May 15, 2023 | 5.533 | 5.787 | 5.482 | 5.671 | 660,131 | +0.12(+2.23%) |
May 12, 2023 | 5.628 | 5.693 | 5.395 | 5.548 | 749,560 | -0.15(-2.55%) |
May 11, 2023 | 6.201 | 6.324 | 5.533 | 5.693 | 747,854 | -0.51(-8.20%) |
May 10, 2023 | 6.586 | 6.935 | 6.168 | 6.201 | 1,211,736 | -0.04(-0.70%) |
May 09, 2023 | 6.179 | 6.383 | 6.172 | 6.245 | 358,599 | +0.14(+2.26%) |
May 08, 2023 | 6.281 | 6.335 | 6.078 | 6.107 | 253,921 | -0.17(-2.77%) |
May 05, 2023 | 6.303 | 6.328 | 6.107 | 6.281 | 294,682 | +0.04(+0.58%) |
May 04, 2023 | 6.375 | 6.441 | 6.223 | 6.245 | 342,538 | -0.14(-2.16%) |
May 03, 2023 | 6.317 | 6.463 | 6.267 | 6.383 | 428,555 | +0.07(+1.03%) |
May 02, 2023 | 6.412 | 6.473 | 6.296 | 6.317 | 286,192 | -0.10(-1.58%) |
May 01, 2023 | 6.288 | 6.437 | 6.288 | 6.419 | 292,664 | +0.10(+1.61%) |
Apr 28, 2023 | 6.274 | 6.434 | 6.245 | 6.317 | 293,949 | +0.01(+0.12%) |
Apr 27, 2023 | 6.281 | 6.390 | 6.274 | 6.310 | 339,543 | +0.06(+0.93%) |
Apr 26, 2023 | 6.172 | 6.346 | 6.172 | 6.252 | 290,001 | +0.07(+1.18%) |
Apr 25, 2023 | 6.230 | 6.332 | 6.158 | 6.179 | 332,038 | -0.14(-2.18%) |
Apr 24, 2023 | 6.354 | 6.448 | 6.230 | 6.317 | 280,908 | -0.14(-2.14%) |
Apr 21, 2023 | 6.274 | 6.463 | 6.274 | 6.455 | 252,588 | +0.18(+2.89%) |
Apr 20, 2023 | 6.245 | 6.470 | 6.230 | 6.274 | 216,565 | -0.04(-0.58%) |
Apr 19, 2023 | 6.252 | 6.375 | 6.123 | 6.310 | 273,744 | +0.01(+0.12%) |
Apr 18, 2023 | 6.441 | 6.470 | 6.259 | 6.303 | 276,506 | -0.12(-1.92%) |
Apr 17, 2023 | 6.477 | 6.542 | 6.404 | 6.426 | 224,276 | -0.03(-0.45%) |
Apr 14, 2023 | 6.419 | 6.477 | 6.383 | 6.455 | 230,090 | -0.02(-0.34%) |
Apr 13, 2023 | 6.245 | 6.535 | 6.219 | 6.477 | 293,317 | +0.25(+3.96%) |
Apr 12, 2023 | 6.499 | 6.546 | 6.227 | 6.230 | 242,310 | -0.23(-3.49%) |
Apr 11, 2023 | 6.281 | 6.553 | 6.281 | 6.455 | 560,907 | +0.16(+2.54%) |
Apr 10, 2023 | 6.194 | 6.317 | 6.136 | 6.296 | 307,406 | +0.04(+0.70%) |
Apr 06, 2023 | 6.208 | 6.299 | 6.121 | 6.252 | 321,152 | +0.01(+0.12%) |
Apr 05, 2023 | 6.288 | 6.332 | 6.165 | 6.245 | 353,472 | -0.07(-1.15%) |
Apr 04, 2023 | 6.361 | 6.441 | 6.208 | 6.317 | 366,508 | -0.04(-0.57%) |
Apr 03, 2023 | 6.303 | 6.375 | 6.201 | 6.354 | 435,029 | -0.01(-0.11%) |
Mar 31, 2023 | 6.107 | 6.368 | 6.107 | 6.361 | 342,054 | +0.28(+4.53%) |
Mar 30, 2023 | 6.063 | 6.150 | 6.049 | 6.085 | 262,722 | +0.05(+0.84%) |
Mar 29, 2023 | 5.940 | 6.092 | 5.940 | 6.034 | 275,292 | +0.11(+1.84%) |
Mar 28, 2023 | 5.954 | 6.005 | 5.813 | 5.925 | 294,834 | -0.04(-0.73%) |
Mar 27, 2023 | 5.874 | 6.023 | 5.874 | 5.969 | 329,165 | +0.09(+1.61%) |
Mar 24, 2023 | 5.860 | 5.983 | 5.802 | 5.874 | 370,033 | -0.01(-0.25%) |
Mar 23, 2023 | 5.758 | 5.903 | 5.729 | 5.889 | 384,364 | +0.20(+3.44%) |
Mar 22, 2023 | 5.744 | 5.860 | 5.657 | 5.693 | 398,658 | -0.07(-1.14%) |
Mar 21, 2023 | 5.562 | 5.802 | 5.562 | 5.758 | 689,532 | +0.25(+4.48%) |
Mar 20, 2023 | 5.577 | 5.664 | 5.228 | 5.511 | 882,366 | -0.12(-2.19%) |
Mar 17, 2023 | 5.678 | 5.780 | 5.577 | 5.635 | 1,183,697 | -0.05(-0.89%) |
Mar 16, 2023 | 5.606 | 5.758 | 5.562 | 5.686 | 637,452 | +0.07(+1.16%) |
Mar 15, 2023 | 5.388 | 5.642 | 5.388 | 5.620 | 732,819 | +0.08(+1.44%) |
Mar 14, 2023 | 5.628 | 5.706 | 5.410 | 5.540 | 481,990 | +0.01(+0.26%) |
Mar 13, 2023 | 5.337 | 5.657 | 5.337 | 5.526 | 568,090 | +0.24(+4.53%) |
Mar 10, 2023 | 5.395 | 5.417 | 5.243 | 5.286 | 460,881 | -0.16(-2.93%) |
Mar 09, 2023 | 5.591 | 5.671 | 5.366 | 5.446 | 324,997 | -0.15(-2.72%) |
Mar 08, 2023 | 5.635 | 5.678 | 5.577 | 5.598 | 399,539 | -0.04(-0.64%) |
Mar 07, 2023 | 5.693 | 5.918 | 5.613 | 5.635 | 593,590 | -0.07(-1.27%) |
Mar 06, 2023 | 5.853 | 5.853 | 5.526 | 5.707 | 724,229 | -0.17(-2.96%) |
Mar 03, 2023 | 5.845 | 6.005 | 5.827 | 5.882 | 523,415 | +0.02(+0.37%) |
Mar 02, 2023 | 5.591 | 5.867 | 5.373 | 5.860 | 707,555 | +0.18(+3.20%) |