Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.620 | 4.660 | 4.110 | 4.200 | 38,536 | -0.41(-8.89%) |
May 30, 2023 | 5.040 | 5.040 | 4.520 | 4.610 | 36,255 | -0.28(-5.73%) |
May 26, 2023 | 5.060 | 5.330 | 4.890 | 4.890 | 25,770 | +0.02(+0.41%) |
May 25, 2023 | 5.600 | 5.715 | 4.800 | 4.870 | 35,557 | -0.81(-14.26%) |
May 24, 2023 | 6.010 | 6.010 | 5.620 | 5.680 | 23,262 | -0.51(-8.24%) |
May 23, 2023 | 5.230 | 7.740 | 5.230 | 6.190 | 284,960 | +0.81(+15.01%) |
May 22, 2023 | 4.600 | 5.596 | 4.312 | 5.382 | 43,246 | -0.31(-5.38%) |
May 19, 2023 | 5.674 | 5.800 | 5.576 | 5.688 | 6,893 | -0.16(-2.77%) |
May 18, 2023 | 5.980 | 6.000 | 5.616 | 5.850 | 9,910 | -0.25(-4.07%) |
May 17, 2023 | 6.064 | 6.170 | 5.802 | 6.098 | 6,469 | +0.04(+0.59%) |
May 16, 2023 | 5.938 | 6.164 | 5.802 | 6.062 | 5,593 | -0.02(-0.39%) |
May 15, 2023 | 5.800 | 6.192 | 5.800 | 6.086 | 1,813 | +0.05(+0.76%) |
May 12, 2023 | 6.000 | 6.200 | 5.800 | 6.040 | 3,642 | +0.22(+3.71%) |
May 11, 2023 | 5.800 | 6.176 | 5.800 | 5.824 | 12,598 | -0.15(-2.45%) |
May 10, 2023 | 6.160 | 6.200 | 5.900 | 5.970 | 7,675 | -0.19(-3.08%) |
May 09, 2023 | 6.128 | 6.400 | 5.800 | 6.160 | 12,404 | -0.16(-2.50%) |
May 08, 2023 | 6.600 | 6.558 | 6.062 | 6.318 | 11,793 | -0.09(-1.34%) |
May 05, 2023 | 6.208 | 6.576 | 6.200 | 6.404 | 5,695 | +0.17(+2.69%) |
May 04, 2023 | 6.796 | 6.796 | 6.116 | 6.236 | 9,066 | +0.13(+2.20%) |
May 03, 2023 | 6.400 | 6.488 | 5.930 | 6.102 | 17,217 | -0.39(-5.98%) |
May 02, 2023 | 6.598 | 6.800 | 6.422 | 6.490 | 6,791 | -0.18(-2.64%) |
May 01, 2023 | 6.400 | 6.780 | 6.024 | 6.666 | 20,485 | +0.35(+5.51%) |
Apr 28, 2023 | 6.400 | 6.634 | 6.000 | 6.318 | 36,348 | -0.37(-5.50%) |
Apr 27, 2023 | 8.600 | 8.900 | 6.314 | 6.686 | 288,794 | -0.71(-9.65%) |
Apr 26, 2023 | 7.248 | 7.400 | 7.002 | 7.400 | 13,233 | +0.08(+1.12%) |
Apr 25, 2023 | 6.600 | 7.556 | 6.460 | 7.318 | 27,931 | +0.66(+9.88%) |
Apr 24, 2023 | 7.198 | 7.400 | 6.630 | 6.660 | 11,747 | -0.42(-5.91%) |
Apr 21, 2023 | 7.000 | 7.200 | 6.874 | 7.078 | 9,277 | +0.08(+1.11%) |
Apr 20, 2023 | 7.306 | 7.706 | 6.700 | 7.000 | 12,474 | -0.30(-4.11%) |
Apr 19, 2023 | 7.600 | 8.000 | 7.300 | 7.300 | 10,610 | -0.70(-8.75%) |
Apr 18, 2023 | 7.400 | 8.380 | 7.300 | 8.000 | 63,953 | +0.21(+2.72%) |
Apr 17, 2023 | 8.000 | 8.188 | 7.214 | 7.788 | 12,887 | -0.10(-1.32%) |
Apr 14, 2023 | 7.458 | 8.000 | 7.458 | 7.892 | 11,529 | -0.09(-1.15%) |
Apr 13, 2023 | 8.000 | 8.596 | 7.638 | 7.984 | 31,609 | +0.24(+3.13%) |
Apr 12, 2023 | 7.600 | 7.812 | 7.422 | 7.742 | 5,245 | -0.07(-0.92%) |
Apr 11, 2023 | 7.800 | 8.200 | 7.600 | 7.814 | 12,567 | +0.21(+2.82%) |
Apr 10, 2023 | 6.924 | 7.868 | 6.652 | 7.600 | 23,030 | +0.20(+2.70%) |
Apr 06, 2023 | 8.200 | 8.200 | 7.004 | 7.400 | 58,233 | -1.30(-14.90%) |
Apr 05, 2023 | 8.060 | 9.800 | 7.320 | 8.696 | 908,236 | +2.08(+31.52%) |
Apr 04, 2023 | 7.000 | 7.000 | 6.556 | 6.612 | 5,238 | -0.39(-5.54%) |
Apr 03, 2023 | 6.600 | 7.000 | 6.400 | 7.000 | 7,117 | +0.23(+3.40%) |
Mar 31, 2023 | 7.140 | 7.140 | 6.400 | 6.770 | 7,815 | +0.08(+1.26%) |
Mar 30, 2023 | 6.498 | 6.800 | 6.438 | 6.686 | 3,772 | +0.34(+5.29%) |
Mar 29, 2023 | 6.800 | 6.800 | 6.252 | 6.350 | 4,079 | +0.10(+1.54%) |
Mar 28, 2023 | 6.400 | 6.600 | 6.200 | 6.254 | 5,133 | -0.10(-1.51%) |
Mar 27, 2023 | 6.600 | 6.608 | 6.006 | 6.350 | 4,900 | -0.03(-0.47%) |
Mar 24, 2023 | 6.400 | 6.490 | 6.200 | 6.380 | 6,393 | -0.03(-0.50%) |
Mar 23, 2023 | 7.000 | 7.000 | 6.200 | 6.412 | 7,179 | -0.31(-4.61%) |
Mar 22, 2023 | 6.800 | 7.000 | 6.602 | 6.722 | 4,180 | -0.05(-0.77%) |
Mar 21, 2023 | 6.800 | 6.940 | 6.602 | 6.774 | 10,391 | -0.01(-0.12%) |
Mar 20, 2023 | 6.614 | 7.020 | 6.560 | 6.782 | 13,144 | +0.31(+4.79%) |
Mar 17, 2023 | 6.692 | 6.984 | 6.472 | 6.472 | 9,120 | -0.43(-6.20%) |
Mar 16, 2023 | 6.800 | 7.198 | 6.720 | 6.900 | 8,123 | -0.05(-0.78%) |
Mar 15, 2023 | 7.566 | 7.750 | 6.800 | 6.954 | 16,462 | -0.57(-7.53%) |
Mar 14, 2023 | 8.000 | 8.282 | 7.500 | 7.520 | 25,885 | +0.02(+0.27%) |
Mar 13, 2023 | 7.800 | 8.000 | 7.402 | 7.500 | 19,226 | -0.48(-6.02%) |
Mar 10, 2023 | 8.400 | 8.400 | 7.802 | 7.980 | 9,640 | -0.36(-4.27%) |
Mar 09, 2023 | 8.600 | 8.760 | 8.202 | 8.336 | 5,305 | -0.22(-2.57%) |
Mar 08, 2023 | 8.400 | 8.764 | 8.400 | 8.556 | 4,460 | -0.21(-2.37%) |
Mar 07, 2023 | 9.000 | 9.000 | 8.424 | 8.764 | 7,878 | -0.24(-2.62%) |
Mar 06, 2023 | 9.200 | 9.394 | 8.600 | 9.000 | 13,370 | -0.20(-2.17%) |
Mar 03, 2023 | 9.400 | 9.600 | 9.100 | 9.200 | 12,312 | -0.40(-4.17%) |
Mar 02, 2023 | 10.20 | 10.40 | 8.950 | 9.600 | 24,752 | -0.61(-5.97%) |