Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.150 | 7.365 | 7.015 | 7.340 | 3,353,086 | +0.30(+4.26%) |
May 30, 2023 | 6.980 | 7.090 | 6.730 | 7.040 | 1,435,564 | +0.16(+2.33%) |
May 26, 2023 | 7.210 | 7.305 | 6.840 | 6.880 | 2,034,277 | -0.22(-3.10%) |
May 25, 2023 | 7.100 | 7.191 | 6.935 | 7.100 | 2,398,830 | +0.00(+0.00%) |
May 24, 2023 | 7.160 | 7.280 | 7.010 | 7.100 | 1,216,609 | -0.22(-3.01%) |
May 23, 2023 | 7.370 | 7.840 | 7.250 | 7.320 | 1,736,966 | -0.16(-2.14%) |
May 22, 2023 | 7.290 | 7.795 | 7.190 | 7.480 | 2,411,486 | +0.29(+4.03%) |
May 19, 2023 | 7.370 | 7.395 | 7.030 | 7.190 | 1,682,215 | -0.10(-1.37%) |
May 18, 2023 | 7.290 | 7.560 | 7.240 | 7.290 | 1,927,398 | -0.01(-0.14%) |
May 17, 2023 | 6.990 | 7.412 | 6.790 | 7.300 | 3,278,893 | +0.45(+6.57%) |
May 16, 2023 | 7.080 | 7.175 | 6.830 | 6.850 | 1,064,396 | -0.33(-4.60%) |
May 15, 2023 | 7.050 | 7.260 | 6.950 | 7.180 | 1,519,354 | +0.16(+2.28%) |
May 12, 2023 | 7.020 | 7.155 | 6.590 | 7.020 | 2,721,394 | +0.05(+0.72%) |
May 11, 2023 | 6.810 | 6.980 | 6.610 | 6.970 | 2,258,015 | +0.11(+1.60%) |
May 10, 2023 | 7.370 | 7.580 | 6.260 | 6.860 | 3,061,698 | -0.28(-3.92%) |
May 09, 2023 | 7.420 | 7.750 | 7.060 | 7.140 | 4,279,042 | -0.38(-5.05%) |
May 08, 2023 | 7.200 | 7.580 | 7.170 | 7.520 | 2,335,291 | +0.35(+4.88%) |
May 05, 2023 | 7.070 | 7.330 | 7.060 | 7.170 | 1,608,999 | +0.21(+3.02%) |
May 04, 2023 | 6.900 | 7.110 | 6.720 | 6.960 | 1,124,768 | -0.02(-0.29%) |
May 03, 2023 | 6.530 | 7.135 | 6.420 | 6.980 | 2,134,188 | +0.49(+7.55%) |
May 02, 2023 | 6.840 | 6.890 | 6.400 | 6.490 | 1,216,060 | -0.39(-5.67%) |
May 01, 2023 | 6.660 | 6.895 | 6.640 | 6.880 | 1,190,795 | +0.15(+2.23%) |
Apr 28, 2023 | 6.360 | 6.795 | 6.290 | 6.730 | 2,037,844 | +0.38(+5.98%) |
Apr 27, 2023 | 5.880 | 6.440 | 5.880 | 6.350 | 1,821,183 | +0.50(+8.55%) |
Apr 26, 2023 | 5.840 | 5.880 | 5.711 | 5.850 | 1,066,664 | +0.08(+1.39%) |
Apr 25, 2023 | 5.720 | 5.835 | 5.680 | 5.770 | 1,343,131 | -0.08(-1.37%) |
Apr 24, 2023 | 5.820 | 6.010 | 5.730 | 5.850 | 1,041,042 | +0.02(+0.34%) |
Apr 21, 2023 | 5.800 | 5.830 | 5.530 | 5.830 | 1,755,596 | -0.02(-0.34%) |
Apr 20, 2023 | 6.040 | 6.100 | 5.820 | 5.850 | 1,365,896 | -0.27(-4.41%) |
Apr 19, 2023 | 6.180 | 6.200 | 5.952 | 6.120 | 1,316,446 | -0.13(-2.08%) |
Apr 18, 2023 | 6.450 | 6.455 | 6.250 | 6.250 | 1,499,484 | -0.20(-3.10%) |
Apr 17, 2023 | 6.300 | 6.510 | 6.240 | 6.450 | 1,242,983 | +0.12(+1.90%) |
Apr 14, 2023 | 6.540 | 6.655 | 6.315 | 6.330 | 1,025,299 | -0.20(-3.06%) |
Apr 13, 2023 | 6.440 | 6.840 | 6.330 | 6.530 | 2,622,085 | +0.23(+3.65%) |
Apr 12, 2023 | 6.850 | 7.000 | 6.290 | 6.300 | 1,815,076 | -0.45(-6.67%) |
Apr 11, 2023 | 6.940 | 7.210 | 6.750 | 6.750 | 2,227,587 | -0.17(-2.46%) |
Apr 10, 2023 | 6.500 | 6.940 | 6.485 | 6.920 | 2,196,948 | +0.40(+6.13%) |
Apr 06, 2023 | 6.280 | 6.630 | 6.240 | 6.520 | 1,422,462 | +0.15(+2.35%) |
Apr 05, 2023 | 6.470 | 6.520 | 6.120 | 6.370 | 2,310,860 | -0.15(-2.30%) |
Apr 04, 2023 | 6.650 | 6.870 | 6.450 | 6.520 | 2,218,163 | -0.22(-3.26%) |
Apr 03, 2023 | 6.540 | 7.120 | 6.439 | 6.740 | 5,010,190 | +0.20(+3.06%) |
Mar 31, 2023 | 6.640 | 6.840 | 6.370 | 6.540 | 6,814,091 | -0.08(-1.21%) |
Mar 30, 2023 | 6.600 | 7.099 | 6.320 | 6.620 | 15,365,380 | +0.22(+3.44%) |
Mar 29, 2023 | 5.650 | 6.670 | 5.610 | 6.400 | 25,395,080 | +0.79(+14.08%) |
Mar 28, 2023 | 4.900 | 6.890 | 4.900 | 5.610 | 71,243,624 | +2.02(+56.27%) |
Mar 27, 2023 | 3.400 | 3.640 | 3.370 | 3.590 | 1,232,153 | +0.23(+6.85%) |
Mar 24, 2023 | 3.440 | 3.500 | 3.225 | 3.360 | 1,149,586 | -0.15(-4.27%) |
Mar 23, 2023 | 3.610 | 3.860 | 3.440 | 3.510 | 1,158,657 | -0.01(-0.28%) |
Mar 22, 2023 | 3.670 | 3.805 | 3.500 | 3.520 | 1,144,472 | -0.15(-4.09%) |
Mar 21, 2023 | 3.510 | 3.720 | 3.490 | 3.670 | 1,750,759 | +0.30(+8.90%) |
Mar 20, 2023 | 3.400 | 3.405 | 3.260 | 3.370 | 979,912 | -0.03(-0.88%) |
Mar 17, 2023 | 3.420 | 3.440 | 3.310 | 3.400 | 1,689,138 | -0.04(-1.16%) |
Mar 16, 2023 | 3.430 | 3.560 | 3.355 | 3.440 | 2,011,926 | -0.07(-1.99%) |
Mar 15, 2023 | 3.590 | 3.620 | 3.390 | 3.510 | 1,355,102 | -0.18(-4.88%) |
Mar 14, 2023 | 4.090 | 4.120 | 3.670 | 3.690 | 1,267,703 | -0.21(-5.38%) |
Mar 13, 2023 | 3.810 | 3.975 | 3.680 | 3.900 | 1,483,369 | -0.03(-0.76%) |
Mar 10, 2023 | 4.210 | 4.210 | 3.845 | 3.930 | 1,633,726 | -0.30(-7.09%) |
Mar 09, 2023 | 4.750 | 4.845 | 4.215 | 4.230 | 993,955 | -0.53(-11.13%) |
Mar 08, 2023 | 4.670 | 4.770 | 4.610 | 4.760 | 717,116 | +0.06(+1.28%) |
Mar 07, 2023 | 4.730 | 4.785 | 4.650 | 4.700 | 849,938 | -0.05(-1.05%) |
Mar 06, 2023 | 4.950 | 5.010 | 4.690 | 4.750 | 1,351,973 | -0.21(-4.23%) |
Mar 03, 2023 | 4.700 | 4.980 | 4.580 | 4.960 | 1,316,307 | +0.27(+5.76%) |
Mar 02, 2023 | 4.930 | 5.030 | 4.660 | 4.690 | 3,705,069 | -0.39(-7.68%) |