Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.510 | 6.570 | 6.270 | 6.330 | 1,322,999 | -0.13(-2.01%) |
May 30, 2023 | 6.500 | 6.540 | 6.060 | 6.460 | 2,437,301 | -0.04(-0.62%) |
May 26, 2023 | 6.400 | 6.635 | 6.330 | 6.500 | 1,279,519 | +0.11(+1.72%) |
May 25, 2023 | 6.510 | 6.560 | 6.290 | 6.390 | 994,409 | -0.18(-2.74%) |
May 24, 2023 | 6.560 | 6.640 | 6.385 | 6.570 | 1,332,684 | -0.03(-0.45%) |
May 23, 2023 | 7.040 | 7.119 | 6.570 | 6.600 | 1,553,104 | -0.44(-6.25%) |
May 22, 2023 | 7.200 | 7.390 | 6.850 | 7.040 | 1,606,933 | -0.26(-3.56%) |
May 19, 2023 | 7.180 | 7.400 | 7.060 | 7.300 | 1,572,635 | +0.22(+3.11%) |
May 18, 2023 | 7.110 | 7.185 | 6.970 | 7.080 | 1,004,489 | -0.03(-0.42%) |
May 17, 2023 | 6.790 | 7.130 | 6.720 | 7.110 | 1,647,949 | +0.30(+4.41%) |
May 16, 2023 | 7.240 | 7.250 | 6.800 | 6.810 | 2,042,921 | -0.51(-6.97%) |
May 15, 2023 | 7.490 | 7.580 | 7.180 | 7.320 | 2,226,719 | -0.33(-4.31%) |
May 12, 2023 | 7.680 | 7.815 | 7.520 | 7.650 | 2,118,947 | -0.01(-0.13%) |
May 11, 2023 | 7.550 | 8.010 | 7.490 | 7.660 | 3,068,544 | +0.11(+1.46%) |
May 10, 2023 | 7.030 | 7.830 | 7.030 | 7.550 | 4,578,973 | +0.57(+8.17%) |
May 09, 2023 | 6.750 | 7.275 | 6.330 | 6.980 | 7,134,170 | +0.72(+11.50%) |
May 08, 2023 | 6.200 | 6.354 | 6.050 | 6.260 | 1,613,784 | +0.11(+1.79%) |
May 05, 2023 | 6.000 | 6.240 | 5.875 | 6.150 | 1,895,273 | +0.25(+4.24%) |
May 04, 2023 | 5.880 | 6.050 | 5.790 | 5.900 | 1,388,743 | -0.04(-0.67%) |
May 03, 2023 | 5.860 | 5.985 | 5.770 | 5.940 | 1,504,357 | +0.15(+2.59%) |
May 02, 2023 | 5.820 | 5.980 | 5.670 | 5.790 | 2,489,453 | +0.04(+0.70%) |
May 01, 2023 | 5.510 | 5.840 | 5.460 | 5.750 | 2,580,132 | +0.24(+4.36%) |
Apr 28, 2023 | 5.060 | 5.615 | 4.981 | 5.510 | 2,587,911 | +0.43(+8.46%) |
Apr 27, 2023 | 5.000 | 5.180 | 4.863 | 5.080 | 2,108,636 | +0.08(+1.60%) |
Apr 26, 2023 | 5.370 | 5.430 | 4.750 | 5.000 | 5,259,200 | -0.37(-6.89%) |
Apr 25, 2023 | 5.240 | 5.550 | 4.480 | 5.370 | 9,112,891 | -1.03(-16.09%) |
Apr 24, 2023 | 6.130 | 6.520 | 6.055 | 6.400 | 3,043,745 | +0.23(+3.73%) |
Apr 21, 2023 | 6.010 | 6.180 | 5.940 | 6.170 | 1,507,037 | +0.17(+2.83%) |
Apr 20, 2023 | 5.980 | 6.180 | 5.880 | 6.000 | 1,529,519 | -0.04(-0.66%) |
Apr 19, 2023 | 6.040 | 6.080 | 5.940 | 6.040 | 1,298,330 | -0.03(-0.49%) |
Apr 18, 2023 | 6.160 | 6.170 | 5.940 | 6.070 | 1,549,025 | -0.14(-2.25%) |
Apr 17, 2023 | 6.300 | 6.320 | 6.100 | 6.210 | 1,259,616 | -0.08(-1.27%) |
Apr 14, 2023 | 6.130 | 6.315 | 6.095 | 6.290 | 1,565,513 | +0.16(+2.61%) |
Apr 13, 2023 | 5.970 | 6.235 | 5.970 | 6.130 | 1,625,861 | +0.20(+3.37%) |
Apr 12, 2023 | 5.860 | 6.045 | 5.660 | 5.930 | 1,968,867 | +0.10(+1.72%) |
Apr 11, 2023 | 5.910 | 6.040 | 5.830 | 5.830 | 1,078,716 | -0.10(-1.69%) |
Apr 10, 2023 | 6.140 | 6.140 | 5.865 | 5.930 | 1,120,893 | -0.20(-3.26%) |
Apr 06, 2023 | 6.040 | 6.265 | 6.010 | 6.130 | 1,727,937 | +0.12(+2.00%) |
Apr 05, 2023 | 5.900 | 6.060 | 5.710 | 6.010 | 2,075,891 | +0.06(+1.01%) |
Apr 04, 2023 | 6.110 | 6.220 | 5.740 | 5.950 | 2,132,927 | -0.16(-2.62%) |
Apr 03, 2023 | 6.370 | 6.370 | 6.070 | 6.110 | 1,956,931 | -0.26(-4.08%) |
Mar 31, 2023 | 6.460 | 6.520 | 6.290 | 6.370 | 2,436,721 | -0.04(-0.62%) |
Mar 30, 2023 | 6.360 | 6.480 | 6.330 | 6.410 | 1,248,673 | +0.11(+1.75%) |
Mar 29, 2023 | 6.400 | 6.430 | 6.150 | 6.300 | 1,468,998 | +0.04(+0.64%) |
Mar 28, 2023 | 5.980 | 6.365 | 5.980 | 6.260 | 2,237,244 | +0.26(+4.33%) |
Mar 27, 2023 | 6.020 | 6.140 | 5.925 | 6.000 | 1,595,449 | +0.14(+2.39%) |
Mar 24, 2023 | 5.690 | 5.970 | 5.600 | 5.860 | 1,268,299 | +0.08(+1.38%) |
Mar 23, 2023 | 5.900 | 6.060 | 5.750 | 5.780 | 1,105,113 | -0.04(-0.69%) |
Mar 22, 2023 | 5.980 | 6.115 | 5.800 | 5.820 | 1,615,370 | -0.11(-1.85%) |
Mar 21, 2023 | 5.870 | 6.045 | 5.862 | 5.930 | 1,345,628 | +0.15(+2.60%) |
Mar 20, 2023 | 5.830 | 5.955 | 5.735 | 5.780 | 1,097,647 | -0.05(-0.86%) |
Mar 17, 2023 | 6.200 | 6.200 | 5.820 | 5.830 | 1,816,331 | -0.41(-6.57%) |
Mar 16, 2023 | 5.670 | 6.315 | 5.580 | 6.240 | 2,492,658 | +0.56(+9.86%) |
Mar 15, 2023 | 5.800 | 5.865 | 5.600 | 5.680 | 2,152,546 | -0.24(-4.05%) |
Mar 14, 2023 | 5.380 | 6.080 | 5.370 | 5.920 | 4,116,668 | +0.68(+12.98%) |
Mar 13, 2023 | 5.640 | 5.640 | 5.230 | 5.240 | 3,591,714 | -0.50(-8.71%) |
Mar 10, 2023 | 6.580 | 6.580 | 5.635 | 5.740 | 4,008,895 | -0.92(-13.81%) |
Mar 09, 2023 | 5.940 | 7.000 | 5.940 | 6.660 | 5,586,942 | +0.70(+11.74%) |
Mar 08, 2023 | 6.140 | 6.180 | 5.810 | 5.960 | 3,119,394 | -0.21(-3.40%) |
Mar 07, 2023 | 6.070 | 6.280 | 5.950 | 6.170 | 2,296,219 | +0.06(+0.98%) |
Mar 06, 2023 | 6.470 | 6.513 | 6.020 | 6.110 | 4,148,349 | -0.10(-1.61%) |
Mar 03, 2023 | 5.840 | 6.340 | 5.720 | 6.210 | 3,454,501 | +0.46(+8.00%) |
Mar 02, 2023 | 5.940 | 5.970 | 5.730 | 5.750 | 2,541,749 | -0.22(-3.69%) |