Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.680 | 4.850 | 4.563 | 4.670 | 815,680 | +0.00(+0.00%) |
May 30, 2023 | 5.090 | 5.230 | 4.640 | 4.670 | 968,742 | -0.43(-8.43%) |
May 26, 2023 | 5.100 | 5.230 | 5.000 | 5.100 | 601,443 | -0.05(-0.97%) |
May 25, 2023 | 5.360 | 5.365 | 5.130 | 5.150 | 396,783 | -0.20(-3.74%) |
May 24, 2023 | 5.610 | 5.610 | 5.240 | 5.350 | 350,222 | -0.29(-5.14%) |
May 23, 2023 | 5.700 | 5.930 | 5.630 | 5.640 | 306,322 | -0.06(-1.05%) |
May 22, 2023 | 5.720 | 6.000 | 5.660 | 5.700 | 284,257 | -0.05(-0.87%) |
May 19, 2023 | 5.900 | 6.030 | 5.700 | 5.750 | 354,852 | -0.06(-1.03%) |
May 18, 2023 | 6.040 | 6.080 | 5.632 | 5.810 | 405,250 | -0.29(-4.75%) |
May 17, 2023 | 6.080 | 6.140 | 5.920 | 6.100 | 316,488 | +0.03(+0.49%) |
May 16, 2023 | 6.440 | 6.440 | 6.040 | 6.070 | 398,087 | -0.45(-6.90%) |
May 15, 2023 | 6.590 | 6.724 | 6.400 | 6.520 | 351,394 | -0.06(-0.91%) |
May 12, 2023 | 6.830 | 6.980 | 6.490 | 6.580 | 343,363 | -0.29(-4.22%) |
May 11, 2023 | 7.280 | 7.360 | 6.790 | 6.870 | 465,518 | -0.34(-4.72%) |
May 10, 2023 | 6.870 | 7.900 | 6.870 | 7.210 | 692,021 | +0.03(+0.42%) |
May 09, 2023 | 7.130 | 7.350 | 6.950 | 7.180 | 322,505 | -0.06(-0.83%) |
May 08, 2023 | 7.180 | 7.270 | 6.914 | 7.240 | 311,159 | +0.13(+1.83%) |
May 05, 2023 | 7.180 | 7.300 | 6.890 | 7.110 | 278,803 | -0.03(-0.42%) |
May 04, 2023 | 6.870 | 7.160 | 6.530 | 7.140 | 292,384 | +0.25(+3.63%) |
May 03, 2023 | 6.770 | 7.020 | 6.710 | 6.890 | 378,864 | +0.08(+1.17%) |
May 02, 2023 | 7.290 | 7.470 | 6.670 | 6.810 | 458,967 | -0.60(-8.10%) |
May 01, 2023 | 6.940 | 7.540 | 6.910 | 7.410 | 482,447 | +0.52(+7.55%) |
Apr 28, 2023 | 7.100 | 7.100 | 6.800 | 6.890 | 368,216 | -0.14(-1.99%) |
Apr 27, 2023 | 6.940 | 7.180 | 6.830 | 7.030 | 349,690 | +0.21(+3.08%) |
Apr 26, 2023 | 6.650 | 6.860 | 6.550 | 6.820 | 1,074,913 | +0.18(+2.71%) |
Apr 25, 2023 | 6.700 | 7.010 | 6.620 | 6.640 | 317,375 | -0.06(-0.90%) |
Apr 24, 2023 | 6.920 | 6.930 | 6.550 | 6.700 | 321,521 | -0.25(-3.60%) |
Apr 21, 2023 | 6.840 | 7.060 | 6.640 | 6.950 | 227,819 | +0.07(+1.02%) |
Apr 20, 2023 | 6.800 | 7.050 | 6.760 | 6.880 | 371,743 | +0.05(+0.73%) |
Apr 19, 2023 | 6.680 | 6.955 | 6.600 | 6.830 | 373,651 | +0.08(+1.19%) |
Apr 18, 2023 | 6.860 | 6.920 | 6.560 | 6.750 | 257,746 | -0.07(-1.03%) |
Apr 17, 2023 | 6.580 | 7.150 | 6.570 | 6.820 | 428,284 | +0.33(+5.08%) |
Apr 14, 2023 | 6.770 | 6.900 | 6.470 | 6.490 | 258,108 | -0.33(-4.84%) |
Apr 13, 2023 | 6.370 | 6.930 | 6.370 | 6.820 | 304,078 | +0.46(+7.23%) |
Apr 12, 2023 | 6.350 | 6.550 | 6.220 | 6.360 | 492,510 | +0.07(+1.03%) |
Apr 11, 2023 | 6.445 | 6.660 | 6.185 | 6.295 | 603,747 | -0.26(-4.04%) |
Apr 10, 2023 | 7.270 | 7.270 | 6.480 | 6.560 | 510,057 | -0.78(-10.63%) |
Apr 06, 2023 | 7.380 | 7.470 | 7.210 | 7.340 | 279,454 | -0.01(-0.14%) |
Apr 05, 2023 | 7.430 | 7.640 | 7.250 | 7.350 | 508,985 | -0.09(-1.21%) |
Apr 04, 2023 | 7.540 | 7.690 | 7.350 | 7.440 | 334,495 | -0.10(-1.33%) |
Apr 03, 2023 | 7.140 | 7.712 | 7.140 | 7.540 | 592,280 | +0.37(+5.16%) |
Mar 31, 2023 | 7.140 | 7.260 | 6.990 | 7.170 | 411,307 | +0.05(+0.70%) |
Mar 30, 2023 | 7.270 | 7.330 | 6.865 | 7.120 | 434,245 | -0.12(-1.66%) |
Mar 29, 2023 | 6.750 | 7.270 | 6.560 | 7.240 | 432,714 | +0.59(+8.87%) |
Mar 28, 2023 | 6.760 | 6.935 | 6.610 | 6.650 | 304,746 | -0.10(-1.48%) |
Mar 27, 2023 | 6.680 | 6.803 | 6.550 | 6.750 | 677,080 | +0.07(+1.05%) |
Mar 24, 2023 | 6.880 | 6.982 | 6.650 | 6.680 | 317,897 | -0.27(-3.88%) |
Mar 23, 2023 | 7.150 | 7.400 | 6.721 | 6.950 | 736,353 | +0.24(+3.58%) |
Mar 22, 2023 | 7.160 | 7.160 | 6.710 | 6.710 | 622,091 | -0.41(-5.76%) |
Mar 21, 2023 | 6.870 | 7.360 | 6.800 | 7.120 | 802,236 | +0.43(+6.43%) |
Mar 20, 2023 | 6.800 | 6.990 | 6.570 | 6.690 | 596,076 | +0.04(+0.60%) |
Mar 17, 2023 | 6.350 | 6.830 | 5.890 | 6.650 | 971,784 | -0.34(-4.86%) |
Mar 16, 2023 | 6.850 | 7.490 | 6.290 | 6.990 | 2,012,618 | +0.65(+10.25%) |
Mar 15, 2023 | 6.330 | 6.460 | 6.060 | 6.340 | 525,625 | -0.11(-1.71%) |
Mar 14, 2023 | 6.050 | 6.469 | 5.860 | 6.450 | 762,836 | +0.57(+9.69%) |
Mar 13, 2023 | 5.660 | 6.150 | 5.630 | 5.880 | 915,722 | +0.56(+10.53%) |
Mar 10, 2023 | 6.180 | 6.180 | 5.165 | 5.320 | 919,152 | -0.85(-13.78%) |
Mar 09, 2023 | 6.100 | 6.466 | 5.798 | 6.170 | 1,678,595 | +0.67(+12.18%) |
Mar 08, 2023 | 5.880 | 5.940 | 5.430 | 5.500 | 321,138 | -0.37(-6.30%) |
Mar 07, 2023 | 5.590 | 5.940 | 5.500 | 5.870 | 236,940 | +0.18(+3.16%) |
Mar 06, 2023 | 6.010 | 6.010 | 5.550 | 5.690 | 464,815 | -0.38(-6.26%) |
Mar 03, 2023 | 6.220 | 6.510 | 6.030 | 6.070 | 462,285 | -0.11(-1.78%) |
Mar 02, 2023 | 6.100 | 6.210 | 5.822 | 6.180 | 598,943 | -0.05(-0.80%) |