Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.616 | 5.684 | 5.508 | 5.547 | 4,094,884 | -0.13(-2.23%) |
May 30, 2023 | 5.694 | 5.850 | 5.635 | 5.674 | 2,631,379 | -0.01(-0.17%) |
May 26, 2023 | 5.733 | 5.762 | 5.674 | 5.684 | 1,896,759 | -0.01(-0.17%) |
May 25, 2023 | 5.859 | 5.894 | 5.625 | 5.694 | 2,531,057 | -0.19(-3.31%) |
May 24, 2023 | 5.947 | 5.967 | 5.850 | 5.889 | 3,348,453 | -0.10(-1.63%) |
May 23, 2023 | 5.937 | 6.084 | 5.928 | 5.986 | 2,601,742 | +0.02(+0.33%) |
May 22, 2023 | 5.840 | 5.986 | 5.830 | 5.967 | 1,769,138 | +0.12(+2.00%) |
May 19, 2023 | 5.918 | 5.947 | 5.811 | 5.850 | 1,945,497 | -0.05(-0.83%) |
May 18, 2023 | 5.801 | 5.898 | 5.757 | 5.898 | 2,635,670 | +0.05(+0.83%) |
May 17, 2023 | 5.781 | 5.889 | 5.752 | 5.850 | 2,943,956 | +0.07(+1.18%) |
May 16, 2023 | 5.850 | 5.898 | 5.733 | 5.781 | 2,668,600 | -0.13(-2.15%) |
May 15, 2023 | 5.889 | 5.957 | 5.811 | 5.908 | 2,901,561 | +0.06(+1.00%) |
May 12, 2023 | 5.928 | 5.957 | 5.752 | 5.850 | 2,159,478 | -0.03(-0.50%) |
May 11, 2023 | 5.908 | 5.972 | 5.845 | 5.879 | 2,824,736 | -0.08(-1.31%) |
May 10, 2023 | 5.937 | 6.054 | 5.879 | 5.957 | 3,398,489 | +0.06(+0.99%) |
May 09, 2023 | 5.869 | 6.045 | 5.850 | 5.898 | 4,583,633 | +0.11(+1.85%) |
May 08, 2023 | 5.645 | 5.840 | 5.606 | 5.791 | 6,424,505 | +0.18(+3.12%) |
May 05, 2023 | 5.304 | 5.669 | 5.304 | 5.616 | 8,431,572 | +0.61(+12.28%) |
May 04, 2023 | 5.118 | 5.128 | 4.767 | 5.001 | 10,517,483 | -0.15(-2.84%) |
May 03, 2023 | 5.518 | 5.518 | 5.118 | 5.148 | 8,450,524 | -0.42(-7.53%) |
May 02, 2023 | 6.405 | 6.474 | 5.382 | 5.567 | 7,689,532 | -0.93(-14.26%) |
May 01, 2023 | 6.571 | 6.634 | 6.483 | 6.493 | 2,246,257 | -0.04(-0.60%) |
Apr 28, 2023 | 6.581 | 6.669 | 6.464 | 6.532 | 3,877,206 | -0.10(-1.47%) |
Apr 27, 2023 | 6.435 | 6.688 | 6.435 | 6.630 | 2,282,959 | +0.23(+3.66%) |
Apr 26, 2023 | 6.483 | 6.513 | 6.376 | 6.396 | 2,588,713 | -0.10(-1.50%) |
Apr 25, 2023 | 6.610 | 6.659 | 6.454 | 6.493 | 2,925,350 | -0.16(-2.35%) |
Apr 24, 2023 | 6.825 | 6.854 | 6.615 | 6.649 | 2,684,717 | -0.19(-2.85%) |
Apr 21, 2023 | 6.825 | 6.864 | 6.756 | 6.844 | 1,992,465 | +0.04(+0.57%) |
Apr 20, 2023 | 6.747 | 6.893 | 6.747 | 6.805 | 1,511,771 | +0.00(+0.00%) |
Apr 19, 2023 | 6.815 | 6.844 | 6.708 | 6.805 | 2,263,629 | -0.03(-0.43%) |
Apr 18, 2023 | 6.844 | 6.908 | 6.786 | 6.834 | 1,589,588 | +0.04(+0.57%) |
Apr 17, 2023 | 6.737 | 6.815 | 6.698 | 6.795 | 1,560,654 | +0.04(+0.58%) |
Apr 14, 2023 | 6.727 | 6.829 | 6.688 | 6.756 | 2,488,077 | +0.03(+0.43%) |
Apr 13, 2023 | 6.630 | 6.771 | 6.581 | 6.727 | 2,586,807 | +0.10(+1.47%) |
Apr 12, 2023 | 6.776 | 6.800 | 6.591 | 6.630 | 2,350,342 | -0.12(-1.73%) |
Apr 11, 2023 | 6.815 | 6.907 | 6.708 | 6.747 | 1,926,217 | -0.06(-0.86%) |
Apr 10, 2023 | 6.639 | 6.834 | 6.620 | 6.805 | 2,673,877 | +0.11(+1.60%) |
Apr 06, 2023 | 6.766 | 6.776 | 6.688 | 6.698 | 2,056,232 | -0.04(-0.58%) |
Apr 05, 2023 | 6.756 | 6.781 | 6.630 | 6.737 | 5,906,561 | -0.04(-0.58%) |
Apr 04, 2023 | 7.020 | 7.034 | 6.737 | 6.776 | 3,135,211 | -0.20(-2.93%) |
Apr 03, 2023 | 7.068 | 7.127 | 6.922 | 6.981 | 2,977,227 | -0.07(-0.97%) |
Mar 31, 2023 | 6.981 | 7.059 | 6.971 | 7.049 | 2,869,869 | +0.07(+0.98%) |
Mar 30, 2023 | 7.068 | 7.107 | 6.961 | 6.981 | 1,365,448 | -0.02(-0.28%) |
Mar 29, 2023 | 6.932 | 7.000 | 6.883 | 7.000 | 2,260,011 | +0.15(+2.13%) |
Mar 28, 2023 | 6.912 | 6.927 | 6.756 | 6.854 | 6,032,374 | -0.05(-0.71%) |
Mar 27, 2023 | 7.010 | 7.049 | 6.864 | 6.903 | 2,236,755 | -0.03(-0.42%) |
Mar 24, 2023 | 6.766 | 6.951 | 6.688 | 6.932 | 2,002,874 | +0.13(+1.86%) |
Mar 23, 2023 | 6.883 | 6.985 | 6.732 | 6.805 | 2,659,130 | -0.05(-0.71%) |
Mar 22, 2023 | 7.010 | 7.044 | 6.844 | 6.854 | 2,110,293 | -0.14(-1.95%) |
Mar 21, 2023 | 6.990 | 7.059 | 6.981 | 6.990 | 2,510,620 | +0.13(+1.85%) |
Mar 20, 2023 | 6.805 | 6.951 | 6.790 | 6.864 | 2,926,499 | +0.10(+1.44%) |
Mar 17, 2023 | 6.776 | 6.844 | 6.717 | 6.766 | 4,468,260 | -0.06(-0.86%) |
Mar 16, 2023 | 6.698 | 6.893 | 6.669 | 6.825 | 3,483,709 | +0.06(+0.86%) |
Mar 15, 2023 | 6.786 | 6.810 | 6.571 | 6.766 | 5,071,567 | -0.14(-2.05%) |
Mar 14, 2023 | 7.004 | 7.043 | 6.830 | 6.907 | 3,561,200 | +0.04(+0.57%) |
Mar 13, 2023 | 6.985 | 7.082 | 6.825 | 6.869 | 3,794,304 | -0.25(-3.54%) |
Mar 10, 2023 | 7.363 | 7.393 | 7.072 | 7.121 | 2,800,909 | -0.28(-3.80%) |
Mar 09, 2023 | 7.548 | 7.621 | 7.368 | 7.402 | 3,329,168 | -0.15(-1.93%) |
Mar 08, 2023 | 7.393 | 7.567 | 7.368 | 7.548 | 2,658,545 | +0.16(+2.10%) |
Mar 07, 2023 | 7.490 | 7.587 | 7.344 | 7.393 | 2,774,276 | -0.10(-1.30%) |
Mar 06, 2023 | 7.451 | 7.645 | 7.446 | 7.490 | 4,003,267 | +0.05(+0.65%) |
Mar 03, 2023 | 7.383 | 7.528 | 7.339 | 7.441 | 3,166,092 | +0.09(+1.19%) |
Mar 02, 2023 | 7.286 | 7.427 | 7.189 | 7.354 | 2,651,301 | -0.02(-0.26%) |