Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.860 | 6.860 | 6.496 | 6.531 | 106,805 | -0.21(-3.16%) |
May 30, 2023 | 6.878 | 6.878 | 6.682 | 6.744 | 118,225 | -0.07(-1.04%) |
May 26, 2023 | 6.691 | 6.976 | 6.561 | 6.816 | 246,359 | +0.16(+2.40%) |
May 25, 2023 | 6.913 | 6.913 | 6.656 | 6.656 | 115,358 | -0.09(-1.32%) |
May 24, 2023 | 6.682 | 6.824 | 6.602 | 6.744 | 181,068 | +0.03(+0.40%) |
May 23, 2023 | 6.753 | 7.002 | 6.691 | 6.718 | 138,954 | -0.03(-0.40%) |
May 22, 2023 | 6.718 | 6.869 | 6.700 | 6.744 | 149,649 | +0.04(+0.53%) |
May 19, 2023 | 6.709 | 6.869 | 6.638 | 6.709 | 142,985 | -0.09(-1.31%) |
May 18, 2023 | 6.738 | 6.892 | 6.695 | 6.798 | 266,406 | +0.09(+1.40%) |
May 17, 2023 | 6.755 | 6.798 | 6.576 | 6.704 | 188,406 | +0.04(+0.64%) |
May 16, 2023 | 6.704 | 6.823 | 6.644 | 6.661 | 139,282 | -0.03(-0.38%) |
May 15, 2023 | 6.738 | 6.846 | 6.644 | 6.687 | 217,073 | +0.02(+0.26%) |
May 12, 2023 | 6.695 | 6.704 | 6.627 | 6.670 | 59,325 | +0.03(+0.51%) |
May 11, 2023 | 6.585 | 6.695 | 6.585 | 6.636 | 69,107 | +0.05(+0.78%) |
May 10, 2023 | 6.755 | 6.755 | 6.568 | 6.585 | 50,832 | -0.07(-1.03%) |
May 09, 2023 | 6.695 | 6.815 | 6.610 | 6.653 | 69,833 | -0.08(-1.14%) |
May 08, 2023 | 6.815 | 6.849 | 6.713 | 6.730 | 105,632 | -0.06(-0.88%) |
May 05, 2023 | 6.730 | 6.832 | 6.627 | 6.789 | 161,474 | +0.19(+2.84%) |
May 04, 2023 | 5.988 | 6.747 | 5.988 | 6.602 | 148,451 | +0.43(+7.05%) |
May 03, 2023 | 6.346 | 6.533 | 6.167 | 6.167 | 51,793 | -0.19(-2.95%) |
May 02, 2023 | 6.550 | 6.550 | 6.218 | 6.354 | 61,631 | -0.16(-2.49%) |
May 01, 2023 | 6.576 | 6.631 | 6.491 | 6.516 | 38,486 | -0.08(-1.16%) |
Apr 28, 2023 | 6.482 | 6.713 | 6.482 | 6.593 | 247,784 | +0.01(+0.13%) |
Apr 27, 2023 | 6.610 | 6.747 | 6.485 | 6.585 | 28,572 | +0.05(+0.78%) |
Apr 26, 2023 | 6.508 | 6.636 | 6.490 | 6.533 | 38,233 | -0.03(-0.39%) |
Apr 25, 2023 | 6.610 | 6.661 | 6.508 | 6.559 | 38,662 | -0.05(-0.77%) |
Apr 24, 2023 | 6.619 | 6.721 | 6.593 | 6.610 | 66,527 | -0.01(-0.13%) |
Apr 21, 2023 | 6.653 | 6.670 | 6.593 | 6.619 | 58,380 | -0.01(-0.13%) |
Apr 20, 2023 | 6.550 | 6.636 | 6.516 | 6.627 | 19,621 | +0.04(+0.65%) |
Apr 19, 2023 | 6.533 | 6.619 | 6.448 | 6.585 | 28,058 | +0.02(+0.26%) |
Apr 18, 2023 | 6.695 | 6.714 | 6.533 | 6.568 | 143,357 | -0.14(-2.16%) |
Apr 17, 2023 | 6.857 | 6.994 | 6.653 | 6.713 | 119,885 | -0.14(-1.99%) |
Apr 14, 2023 | 6.823 | 6.997 | 6.687 | 6.849 | 59,537 | +0.08(+1.13%) |
Apr 13, 2023 | 6.687 | 6.806 | 6.619 | 6.772 | 69,720 | +0.11(+1.66%) |
Apr 12, 2023 | 6.772 | 6.772 | 6.606 | 6.661 | 45,594 | -0.05(-0.76%) |
Apr 11, 2023 | 6.593 | 6.747 | 6.448 | 6.713 | 79,830 | +0.18(+2.74%) |
Apr 10, 2023 | 6.465 | 6.568 | 6.397 | 6.533 | 46,607 | +0.00(+0.00%) |
Apr 06, 2023 | 6.525 | 6.610 | 6.482 | 6.533 | 57,467 | +0.03(+0.52%) |
Apr 05, 2023 | 6.329 | 6.516 | 6.312 | 6.499 | 67,938 | +0.14(+2.28%) |
Apr 04, 2023 | 6.431 | 6.431 | 6.235 | 6.354 | 60,558 | +0.02(+0.27%) |
Apr 03, 2023 | 6.269 | 6.346 | 6.218 | 6.337 | 41,492 | +0.11(+1.78%) |
Mar 31, 2023 | 6.431 | 6.431 | 6.184 | 6.226 | 133,123 | -0.04(-0.68%) |
Mar 30, 2023 | 6.465 | 6.465 | 6.201 | 6.269 | 28,197 | -0.10(-1.61%) |
Mar 29, 2023 | 6.286 | 6.380 | 6.184 | 6.371 | 61,769 | +0.20(+3.18%) |
Mar 28, 2023 | 6.167 | 6.196 | 6.073 | 6.175 | 32,688 | +0.03(+0.42%) |
Mar 27, 2023 | 6.090 | 6.175 | 6.013 | 6.150 | 97,904 | +0.19(+3.15%) |
Mar 24, 2023 | 5.979 | 5.979 | 5.800 | 5.962 | 90,112 | -0.09(-1.41%) |
Mar 23, 2023 | 6.303 | 6.397 | 6.022 | 6.047 | 110,790 | -0.20(-3.27%) |
Mar 22, 2023 | 6.329 | 6.542 | 6.226 | 6.252 | 105,323 | -0.14(-2.27%) |
Mar 21, 2023 | 6.482 | 6.482 | 6.247 | 6.397 | 132,574 | +0.14(+2.32%) |
Mar 20, 2023 | 6.088 | 6.293 | 5.884 | 6.252 | 270,408 | +0.28(+4.65%) |
Mar 17, 2023 | 5.909 | 6.113 | 5.909 | 5.974 | 138,219 | -0.10(-1.62%) |
Mar 16, 2023 | 5.909 | 6.072 | 5.740 | 6.072 | 70,793 | +0.17(+2.91%) |
Mar 15, 2023 | 5.598 | 5.941 | 5.598 | 5.901 | 72,405 | +0.04(+0.70%) |
Mar 14, 2023 | 5.737 | 5.982 | 5.614 | 5.860 | 119,785 | +0.29(+5.13%) |
Mar 13, 2023 | 6.056 | 6.088 | 5.484 | 5.574 | 279,069 | -0.51(-8.46%) |
Mar 10, 2023 | 5.860 | 6.097 | 5.851 | 6.088 | 444,289 | +0.11(+1.92%) |
Mar 09, 2023 | 5.476 | 5.990 | 4.903 | 5.974 | 458,639 | +0.46(+8.30%) |
Mar 08, 2023 | 6.293 | 6.293 | 5.500 | 5.516 | 234,798 | -0.76(-12.11%) |
Mar 07, 2023 | 6.211 | 6.313 | 6.146 | 6.276 | 69,681 | +0.07(+1.05%) |
Mar 06, 2023 | 6.219 | 6.432 | 6.154 | 6.211 | 54,699 | +0.01(+0.13%) |
Mar 03, 2023 | 6.317 | 6.336 | 6.138 | 6.203 | 62,580 | -0.07(-1.17%) |
Mar 02, 2023 | 6.056 | 6.301 | 5.958 | 6.276 | 116,755 | +0.12(+1.99%) |