Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.130 | 6.230 | 6.130 | 6.160 | 548,993 | +0.23(+3.88%) |
May 30, 2023 | 5.955 | 6.000 | 5.902 | 5.930 | 31,835 | +0.07(+1.19%) |
May 26, 2023 | 5.870 | 5.910 | 5.860 | 5.860 | 46,905 | +0.05(+0.86%) |
May 25, 2023 | 5.880 | 5.880 | 5.785 | 5.810 | 45,102 | -0.15(-2.52%) |
May 24, 2023 | 5.995 | 6.020 | 5.930 | 5.960 | 91,236 | +0.01(+0.17%) |
May 23, 2023 | 6.120 | 6.120 | 5.950 | 5.950 | 30,782 | +0.04(+0.71%) |
May 22, 2023 | 5.920 | 5.921 | 5.900 | 5.908 | 18,596 | +0.07(+1.16%) |
May 19, 2023 | 5.785 | 5.890 | 5.785 | 5.840 | 20,247 | +0.00(+0.00%) |
May 18, 2023 | 5.770 | 5.980 | 5.750 | 5.840 | 39,378 | -0.15(-2.50%) |
May 17, 2023 | 6.000 | 6.040 | 5.950 | 5.990 | 26,790 | -0.02(-0.33%) |
May 16, 2023 | 6.020 | 6.150 | 6.000 | 6.010 | 54,879 | -0.09(-1.48%) |
May 15, 2023 | 5.980 | 6.130 | 5.960 | 6.100 | 35,250 | +0.03(+0.58%) |
May 12, 2023 | 6.120 | 6.120 | 5.990 | 6.065 | 20,651 | +0.30(+5.11%) |
May 11, 2023 | 5.790 | 5.800 | 5.660 | 5.770 | 31,386 | -0.39(-6.33%) |
May 10, 2023 | 6.220 | 6.220 | 6.050 | 6.160 | 22,569 | -0.23(-3.60%) |
May 09, 2023 | 6.457 | 6.457 | 6.457 | 6.390 | 44,479 | -0.04(-0.70%) |
May 08, 2023 | 6.456 | 6.500 | 6.410 | 6.435 | 25,784 | +0.01(+0.23%) |
May 05, 2023 | 6.465 | 6.465 | 6.370 | 6.420 | 23,746 | -0.07(-1.08%) |
May 04, 2023 | 6.500 | 6.540 | 6.468 | 6.490 | 11,202 | -0.31(-4.56%) |
May 03, 2023 | 6.920 | 6.920 | 6.740 | 6.800 | 21,938 | +0.10(+1.49%) |
May 02, 2023 | 6.900 | 6.900 | 6.630 | 6.700 | 27,238 | -0.37(-5.18%) |
May 01, 2023 | 7.100 | 7.120 | 6.940 | 7.066 | 11,643 | +0.05(+0.73%) |
Apr 28, 2023 | 6.860 | 7.070 | 6.860 | 7.015 | 236,575 | +0.06(+0.86%) |
Apr 27, 2023 | 6.920 | 7.010 | 6.880 | 6.955 | 16,824 | +0.12(+1.68%) |
Apr 26, 2023 | 6.830 | 6.920 | 6.775 | 6.840 | 17,704 | -0.01(-0.15%) |
Apr 25, 2023 | 6.841 | 6.950 | 6.840 | 6.850 | 9,502 | -0.15(-2.13%) |
Apr 24, 2023 | 7.005 | 7.020 | 6.990 | 6.999 | 8,757 | -0.02(-0.30%) |
Apr 21, 2023 | 6.990 | 7.020 | 6.930 | 7.020 | 5,445 | -0.08(-1.13%) |
Apr 20, 2023 | 7.058 | 7.110 | 7.010 | 7.100 | 5,694 | +0.00(+0.00%) |
Apr 19, 2023 | 7.090 | 7.115 | 7.020 | 7.100 | 6,066 | +0.13(+1.87%) |
Apr 18, 2023 | 7.060 | 7.060 | 6.960 | 6.970 | 8,896 | +0.02(+0.29%) |
Apr 17, 2023 | 6.985 | 6.985 | 6.930 | 6.950 | 11,404 | -0.23(-3.27%) |
Apr 14, 2023 | 7.175 | 7.200 | 7.147 | 7.185 | 14,795 | -0.05(-0.69%) |
Apr 13, 2023 | 7.010 | 7.290 | 7.010 | 7.235 | 25,005 | +0.16(+2.19%) |
Apr 12, 2023 | 7.120 | 7.170 | 7.040 | 7.080 | 13,983 | -0.03(-0.42%) |
Apr 11, 2023 | 7.080 | 7.150 | 6.990 | 7.110 | 30,423 | +0.29(+4.25%) |
Apr 10, 2023 | 7.130 | 7.130 | 6.780 | 6.820 | 14,309 | -0.23(-3.26%) |
Apr 06, 2023 | 7.030 | 7.110 | 6.950 | 7.050 | 9,885 | -0.03(-0.42%) |
Apr 05, 2023 | 7.090 | 7.100 | 6.960 | 7.080 | 33,539 | -0.08(-1.12%) |
Apr 04, 2023 | 7.230 | 7.240 | 7.110 | 7.160 | 146,740 | +0.06(+0.85%) |
Apr 03, 2023 | 7.145 | 7.180 | 7.080 | 7.100 | 11,111 | -0.06(-0.84%) |
Mar 31, 2023 | 7.130 | 7.160 | 7.100 | 7.160 | 53,774 | +0.00(+0.00%) |
Mar 30, 2023 | 7.350 | 7.350 | 7.140 | 7.160 | 16,826 | +0.08(+1.13%) |
Mar 29, 2023 | 7.030 | 7.220 | 7.030 | 7.080 | 54,439 | +0.06(+0.85%) |
Mar 28, 2023 | 7.099 | 7.120 | 6.940 | 7.020 | 36,888 | +0.09(+1.30%) |
Mar 27, 2023 | 7.010 | 7.010 | 6.926 | 6.930 | 17,262 | +0.12(+1.76%) |
Mar 24, 2023 | 6.980 | 6.980 | 6.810 | 6.810 | 9,856 | -0.16(-2.30%) |
Mar 23, 2023 | 7.010 | 7.079 | 6.970 | 6.970 | 15,829 | -0.06(-0.85%) |
Mar 22, 2023 | 6.980 | 7.050 | 6.950 | 7.030 | 72,021 | +0.36(+5.32%) |
Mar 21, 2023 | 6.590 | 6.690 | 6.580 | 6.675 | 20,334 | +0.00(+0.07%) |
Mar 20, 2023 | 6.680 | 6.730 | 6.606 | 6.670 | 16,319 | -0.15(-2.20%) |
Mar 17, 2023 | 6.905 | 7.000 | 6.820 | 6.820 | 14,530 | -0.07(-1.09%) |
Mar 16, 2023 | 6.825 | 6.950 | 6.800 | 6.895 | 26,254 | +0.10(+1.55%) |
Mar 15, 2023 | 6.820 | 6.890 | 6.740 | 6.790 | 21,039 | -0.07(-0.98%) |
Mar 14, 2023 | 6.930 | 6.930 | 6.830 | 6.857 | 30,989 | -0.28(-3.96%) |
Mar 13, 2023 | 6.970 | 7.140 | 6.870 | 7.140 | 10,492 | -0.57(-7.33%) |
Mar 10, 2023 | 7.760 | 7.760 | 7.700 | 7.705 | 27,132 | -0.00(-0.06%) |
Mar 09, 2023 | 7.700 | 7.770 | 7.670 | 7.710 | 7,333 | -0.17(-2.16%) |
Mar 08, 2023 | 7.780 | 7.880 | 7.740 | 7.880 | 9,168 | +0.05(+0.64%) |
Mar 07, 2023 | 7.845 | 7.970 | 7.750 | 7.830 | 3,226 | -0.14(-1.76%) |
Mar 06, 2023 | 7.920 | 8.120 | 7.920 | 7.970 | 5,527 | -0.03(-0.38%) |
Mar 03, 2023 | 7.925 | 8.000 | 7.900 | 8.000 | 9,229 | +0.10(+1.27%) |
Mar 02, 2023 | 7.908 | 7.940 | 7.830 | 7.900 | 21,274 | -0.12(-1.47%) |