Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.420 | 7.420 | 6.920 | 7.190 | 6,518 | -0.03(-0.42%) |
May 30, 2023 | 7.130 | 7.550 | 7.100 | 7.220 | 19,686 | -0.02(-0.28%) |
May 26, 2023 | 7.380 | 7.390 | 7.105 | 7.240 | 11,917 | +0.03(+0.42%) |
May 25, 2023 | 7.540 | 7.540 | 7.165 | 7.210 | 8,834 | -0.32(-4.25%) |
May 24, 2023 | 7.360 | 7.550 | 7.360 | 7.530 | 13,882 | +0.00(+0.00%) |
May 23, 2023 | 7.680 | 7.680 | 7.400 | 7.530 | 8,315 | +0.05(+0.67%) |
May 22, 2023 | 7.390 | 7.639 | 7.380 | 7.480 | 31,705 | +0.22(+3.03%) |
May 19, 2023 | 7.145 | 7.355 | 7.050 | 7.260 | 20,828 | -0.06(-0.82%) |
May 18, 2023 | 7.330 | 7.400 | 7.310 | 7.320 | 8,449 | -0.07(-0.95%) |
May 17, 2023 | 7.300 | 7.610 | 7.300 | 7.390 | 20,743 | +0.09(+1.23%) |
May 16, 2023 | 7.480 | 7.700 | 7.170 | 7.300 | 59,552 | -0.11(-1.48%) |
May 15, 2023 | 7.370 | 7.410 | 7.180 | 7.410 | 35,094 | +0.39(+5.56%) |
May 12, 2023 | 6.970 | 7.198 | 6.850 | 7.020 | 32,257 | +0.09(+1.30%) |
May 11, 2023 | 7.370 | 7.370 | 6.850 | 6.930 | 97,095 | -0.36(-4.94%) |
May 10, 2023 | 7.000 | 7.460 | 6.800 | 7.290 | 300,193 | +1.45(+24.83%) |
May 09, 2023 | 5.720 | 5.840 | 5.720 | 5.840 | 8,972 | +0.04(+0.69%) |
May 08, 2023 | 5.640 | 5.850 | 5.640 | 5.800 | 3,319 | +0.20(+3.57%) |
May 05, 2023 | 5.700 | 5.870 | 5.600 | 5.600 | 5,195 | -0.06(-1.06%) |
May 04, 2023 | 5.840 | 5.850 | 5.630 | 5.660 | 8,462 | -0.01(-0.18%) |
May 03, 2023 | 5.750 | 5.750 | 5.560 | 5.670 | 22,976 | -0.13(-2.24%) |
May 02, 2023 | 5.650 | 5.863 | 5.593 | 5.800 | 18,301 | +0.12(+2.11%) |
May 01, 2023 | 5.530 | 5.950 | 5.530 | 5.680 | 16,703 | +0.08(+1.43%) |
Apr 28, 2023 | 5.310 | 5.640 | 5.310 | 5.600 | 21,529 | +0.33(+6.26%) |
Apr 27, 2023 | 5.480 | 5.940 | 4.920 | 5.270 | 96,800 | -0.23(-4.18%) |
Apr 26, 2023 | 5.725 | 5.725 | 5.500 | 5.500 | 21,204 | +0.11(+2.04%) |
Apr 25, 2023 | 6.049 | 6.049 | 5.320 | 5.390 | 28,029 | -0.38(-6.60%) |
Apr 24, 2023 | 6.120 | 6.150 | 5.750 | 5.771 | 45,390 | -0.35(-5.70%) |
Apr 21, 2023 | 5.930 | 6.150 | 5.930 | 6.120 | 2,774 | +0.19(+3.20%) |
Apr 20, 2023 | 5.880 | 5.930 | 5.880 | 5.930 | 632 | -0.05(-0.84%) |
Apr 19, 2023 | 6.050 | 6.080 | 5.850 | 5.980 | 46,093 | -0.01(-0.17%) |
Apr 18, 2023 | 6.070 | 6.149 | 5.960 | 5.990 | 15,169 | -0.08(-1.32%) |
Apr 17, 2023 | 6.407 | 6.407 | 6.060 | 6.070 | 6,160 | -0.07(-1.14%) |
Apr 14, 2023 | 6.160 | 6.210 | 6.000 | 6.140 | 15,734 | +0.06(+0.99%) |
Apr 13, 2023 | 6.160 | 6.320 | 5.960 | 6.080 | 36,276 | +0.02(+0.33%) |
Apr 12, 2023 | 6.310 | 6.395 | 5.850 | 6.060 | 82,803 | -0.42(-6.48%) |
Apr 11, 2023 | 6.590 | 6.650 | 6.300 | 6.480 | 24,726 | -0.06(-0.92%) |
Apr 10, 2023 | 6.580 | 6.664 | 6.500 | 6.540 | 2,668 | -0.14(-2.10%) |
Apr 06, 2023 | 6.414 | 6.680 | 6.242 | 6.680 | 34,051 | +0.38(+6.03%) |
Apr 05, 2023 | 6.210 | 6.490 | 6.210 | 6.300 | 17,571 | +0.09(+1.45%) |
Apr 04, 2023 | 6.270 | 6.390 | 6.209 | 6.210 | 3,579 | -0.14(-2.20%) |
Apr 03, 2023 | 6.220 | 6.420 | 6.220 | 6.350 | 4,936 | +0.16(+2.58%) |
Mar 31, 2023 | 6.280 | 6.380 | 6.180 | 6.190 | 4,653 | -0.17(-2.60%) |
Mar 30, 2023 | 6.310 | 6.378 | 6.270 | 6.355 | 2,931 | +0.03(+0.39%) |
Mar 29, 2023 | 6.230 | 6.410 | 6.200 | 6.330 | 4,245 | +0.21(+3.43%) |
Mar 28, 2023 | 6.230 | 6.360 | 6.060 | 6.120 | 13,067 | -0.03(-0.49%) |
Mar 27, 2023 | 6.110 | 6.330 | 5.900 | 6.150 | 14,087 | -0.07(-1.13%) |
Mar 24, 2023 | 6.330 | 6.450 | 6.220 | 6.220 | 11,297 | -0.21(-3.27%) |
Mar 23, 2023 | 6.371 | 6.559 | 6.200 | 6.430 | 7,806 | +0.22(+3.54%) |
Mar 22, 2023 | 6.400 | 6.471 | 6.160 | 6.210 | 11,628 | -0.21(-3.27%) |
Mar 21, 2023 | 6.510 | 6.645 | 6.400 | 6.420 | 20,635 | -0.21(-3.17%) |
Mar 20, 2023 | 6.720 | 6.720 | 6.580 | 6.630 | 17,188 | -0.12(-1.78%) |
Mar 17, 2023 | 7.032 | 7.032 | 6.604 | 6.750 | 14,680 | -0.20(-2.88%) |
Mar 16, 2023 | 6.600 | 7.060 | 6.600 | 6.950 | 10,991 | +0.37(+5.62%) |
Mar 15, 2023 | 7.080 | 7.247 | 6.540 | 6.580 | 20,917 | -0.50(-7.06%) |
Mar 14, 2023 | 7.160 | 7.330 | 7.080 | 7.080 | 8,199 | -0.09(-1.26%) |
Mar 13, 2023 | 7.165 | 7.297 | 7.070 | 7.170 | 7,890 | +0.28(+4.06%) |
Mar 10, 2023 | 7.290 | 7.290 | 6.750 | 6.890 | 34,441 | -0.40(-5.49%) |
Mar 09, 2023 | 8.100 | 8.500 | 7.200 | 7.290 | 103,090 | -0.36(-4.71%) |
Mar 08, 2023 | 7.550 | 7.759 | 7.330 | 7.650 | 49,100 | +0.15(+2.00%) |
Mar 07, 2023 | 7.530 | 7.550 | 7.500 | 7.500 | 4,607 | -0.13(-1.70%) |
Mar 06, 2023 | 7.470 | 7.650 | 7.460 | 7.630 | 15,028 | +0.22(+2.94%) |
Mar 03, 2023 | 7.260 | 7.415 | 7.250 | 7.412 | 4,622 | +0.19(+2.66%) |
Mar 02, 2023 | 7.230 | 7.660 | 7.115 | 7.220 | 41,776 | +0.15(+2.12%) |