Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.431 | 6.505 | 6.300 | 6.421 | 1,191,721 | -0.04(-0.58%) |
May 30, 2023 | 6.431 | 6.571 | 6.291 | 6.459 | 1,219,826 | +0.16(+2.52%) |
May 26, 2023 | 6.207 | 6.365 | 6.207 | 6.300 | 1,209,302 | +0.14(+2.27%) |
May 25, 2023 | 6.095 | 6.235 | 6.095 | 6.160 | 756,002 | +0.13(+2.17%) |
May 24, 2023 | 6.123 | 6.123 | 5.992 | 6.029 | 611,805 | -0.15(-2.42%) |
May 23, 2023 | 6.412 | 6.459 | 6.141 | 6.179 | 992,612 | -0.25(-3.92%) |
May 22, 2023 | 6.300 | 6.454 | 6.300 | 6.431 | 671,284 | +0.12(+1.92%) |
May 19, 2023 | 6.272 | 6.328 | 6.141 | 6.309 | 721,172 | +0.04(+0.60%) |
May 18, 2023 | 6.263 | 6.375 | 6.244 | 6.272 | 682,700 | +0.04(+0.60%) |
May 17, 2023 | 6.197 | 6.319 | 6.179 | 6.235 | 714,020 | +0.07(+1.21%) |
May 16, 2023 | 5.908 | 6.347 | 5.908 | 6.160 | 911,554 | +0.17(+2.80%) |
May 15, 2023 | 5.889 | 6.053 | 5.815 | 5.992 | 757,150 | +0.10(+1.74%) |
May 12, 2023 | 6.076 | 6.123 | 5.787 | 5.889 | 899,940 | -0.24(-3.96%) |
May 11, 2023 | 6.225 | 6.225 | 5.749 | 6.132 | 1,638,252 | -0.27(-4.23%) |
May 10, 2023 | 6.365 | 6.468 | 6.244 | 6.403 | 933,030 | +0.06(+0.88%) |
May 09, 2023 | 6.347 | 6.383 | 6.244 | 6.347 | 783,802 | -0.02(-0.29%) |
May 08, 2023 | 6.347 | 6.417 | 6.272 | 6.365 | 655,483 | +0.04(+0.59%) |
May 05, 2023 | 6.151 | 6.379 | 6.114 | 6.328 | 814,168 | +0.19(+3.04%) |
May 04, 2023 | 6.160 | 6.221 | 6.029 | 6.141 | 647,305 | -0.01(-0.15%) |
May 03, 2023 | 6.188 | 6.253 | 6.095 | 6.151 | 741,946 | -0.08(-1.35%) |
May 02, 2023 | 6.151 | 6.281 | 6.109 | 6.235 | 597,253 | +0.08(+1.37%) |
May 01, 2023 | 6.225 | 6.263 | 6.099 | 6.151 | 454,876 | -0.05(-0.75%) |
Apr 28, 2023 | 6.151 | 6.230 | 6.104 | 6.197 | 584,005 | +0.07(+1.07%) |
Apr 27, 2023 | 6.160 | 6.169 | 6.057 | 6.132 | 473,285 | +0.02(+0.31%) |
Apr 26, 2023 | 6.207 | 6.375 | 6.067 | 6.113 | 820,270 | +0.08(+1.39%) |
Apr 25, 2023 | 6.300 | 6.309 | 6.001 | 6.029 | 1,170,703 | -0.27(-4.30%) |
Apr 24, 2023 | 6.505 | 6.505 | 6.225 | 6.300 | 765,339 | -0.23(-3.57%) |
Apr 21, 2023 | 6.505 | 6.533 | 6.417 | 6.533 | 502,479 | +0.00(+0.00%) |
Apr 20, 2023 | 6.533 | 6.599 | 6.477 | 6.533 | 703,017 | -0.06(-0.85%) |
Apr 19, 2023 | 6.664 | 6.673 | 6.543 | 6.589 | 921,954 | -0.15(-2.22%) |
Apr 18, 2023 | 6.832 | 6.832 | 6.678 | 6.739 | 746,469 | -0.02(-0.28%) |
Apr 17, 2023 | 6.813 | 6.848 | 6.729 | 6.757 | 658,186 | -0.06(-0.82%) |
Apr 14, 2023 | 6.860 | 6.944 | 6.795 | 6.813 | 615,341 | -0.05(-0.68%) |
Apr 13, 2023 | 6.832 | 6.916 | 6.832 | 6.860 | 531,522 | -0.01(-0.14%) |
Apr 12, 2023 | 7.103 | 7.128 | 6.869 | 6.869 | 705,213 | -0.19(-2.65%) |
Apr 11, 2023 | 7.047 | 7.205 | 6.991 | 7.056 | 654,172 | +0.01(+0.13%) |
Apr 10, 2023 | 7.028 | 7.070 | 6.935 | 7.047 | 643,278 | +0.04(+0.53%) |
Apr 06, 2023 | 7.000 | 7.093 | 6.907 | 7.009 | 1,536,877 | -0.03(-0.40%) |
Apr 05, 2023 | 7.355 | 7.355 | 6.813 | 7.037 | 1,379,402 | -0.33(-4.44%) |
Apr 04, 2023 | 7.541 | 7.574 | 7.317 | 7.364 | 592,937 | -0.16(-2.11%) |
Apr 03, 2023 | 7.588 | 7.618 | 7.420 | 7.523 | 783,195 | -0.07(-0.86%) |
Mar 31, 2023 | 7.625 | 7.653 | 7.523 | 7.588 | 598,716 | -0.02(-0.25%) |
Mar 30, 2023 | 7.392 | 7.649 | 7.336 | 7.607 | 1,114,272 | +0.24(+3.30%) |
Mar 29, 2023 | 7.177 | 7.411 | 7.177 | 7.364 | 687,395 | +0.21(+2.87%) |
Mar 28, 2023 | 7.345 | 7.345 | 7.065 | 7.159 | 1,367,514 | -0.19(-2.54%) |
Mar 27, 2023 | 7.504 | 7.526 | 7.317 | 7.345 | 767,918 | -0.07(-0.88%) |
Mar 24, 2023 | 7.345 | 7.467 | 7.299 | 7.411 | 720,355 | +0.04(+0.51%) |
Mar 23, 2023 | 7.317 | 7.495 | 7.261 | 7.373 | 719,411 | +0.18(+2.46%) |
Mar 22, 2023 | 7.299 | 7.457 | 7.187 | 7.196 | 1,112,736 | -0.04(-0.52%) |
Mar 21, 2023 | 7.373 | 7.429 | 7.126 | 7.233 | 702,860 | -0.04(-0.51%) |
Mar 20, 2023 | 7.243 | 7.280 | 7.196 | 7.271 | 693,128 | +0.03(+0.39%) |
Mar 17, 2023 | 7.336 | 7.336 | 7.159 | 7.243 | 818,212 | -0.07(-1.02%) |
Mar 16, 2023 | 6.981 | 7.383 | 6.944 | 7.317 | 905,626 | +0.29(+4.12%) |
Mar 15, 2023 | 7.065 | 7.075 | 6.893 | 7.028 | 845,179 | -0.12(-1.70%) |
Mar 14, 2023 | 7.093 | 7.401 | 7.093 | 7.149 | 2,061,717 | +0.13(+1.86%) |
Mar 13, 2023 | 6.823 | 7.093 | 6.711 | 7.019 | 1,200,278 | +0.06(+0.80%) |
Mar 10, 2023 | 7.215 | 7.224 | 6.916 | 6.963 | 1,080,654 | -0.30(-4.11%) |
Mar 09, 2023 | 7.373 | 7.400 | 7.243 | 7.261 | 810,262 | -0.09(-1.27%) |
Mar 08, 2023 | 7.065 | 7.373 | 7.019 | 7.355 | 1,029,916 | +0.33(+4.65%) |
Mar 07, 2023 | 7.224 | 7.224 | 7.000 | 7.028 | 667,177 | -0.19(-2.59%) |
Mar 06, 2023 | 7.355 | 7.551 | 7.163 | 7.215 | 737,480 | -0.03(-0.39%) |
Mar 03, 2023 | 7.299 | 7.355 | 7.224 | 7.243 | 806,666 | -0.03(-0.39%) |
Mar 02, 2023 | 7.028 | 7.271 | 6.978 | 7.271 | 1,024,121 | +0.20(+2.77%) |