Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.000 | 6.010 | 5.739 | 5.813 | 1,360 | -0.08(-1.34%) |
May 30, 2023 | 5.813 | 5.902 | 5.656 | 5.892 | 10,097 | +0.61(+11.55%) |
May 26, 2023 | 5.420 | 5.744 | 5.282 | 5.282 | 8,374 | -0.21(-3.76%) |
May 25, 2023 | 5.488 | 5.488 | 5.488 | 5.488 | 429 | -0.36(-6.14%) |
May 24, 2023 | 6.287 | 6.287 | 5.557 | 5.848 | 3,437 | -0.55(-8.60%) |
May 23, 2023 | 5.420 | 6.423 | 5.213 | 6.398 | 31,066 | +1.13(+21.35%) |
May 22, 2023 | 5.361 | 5.361 | 5.272 | 5.272 | 720 | -0.42(-7.43%) |
May 19, 2023 | 5.656 | 5.695 | 5.646 | 5.695 | 1,081 | +0.38(+7.11%) |
May 18, 2023 | 5.557 | 5.567 | 5.317 | 5.317 | 2,515 | +0.12(+2.38%) |
May 16, 2023 | 5.193 | 0 | +0.03(+0.57%) | |||
May 11, 2023 | 5.164 | 1 | -0.06(-1.11%) | |||
May 10, 2023 | 5.538 | 5.577 | 5.193 | 5.222 | 4,888 | -0.37(-6.70%) |
May 09, 2023 | 5.016 | 5.597 | 5.016 | 5.597 | 23,311 | +0.44(+8.59%) |
May 08, 2023 | 5.390 | 5.390 | 5.154 | 5.154 | 3,924 | -0.08(-1.50%) |
May 05, 2023 | 5.636 | 5.656 | 5.233 | 5.233 | 2,160 | -0.26(-4.66%) |
May 04, 2023 | 5.125 | 5.607 | 4.996 | 5.488 | 5,208 | +0.23(+4.30%) |
May 03, 2023 | 5.193 | 5.656 | 5.085 | 5.262 | 11,612 | +0.22(+4.29%) |
May 02, 2023 | 5.577 | 5.902 | 5.046 | 5.046 | 23,169 | -0.54(-9.60%) |
May 01, 2023 | 5.656 | 5.734 | 5.582 | 5.582 | 2,147 | -0.07(-1.30%) |
Apr 28, 2023 | 5.675 | 6.029 | 5.567 | 5.656 | 3,428 | +0.39(+7.48%) |
Apr 27, 2023 | 5.498 | 5.508 | 5.262 | 5.262 | 2,037 | -0.16(-2.90%) |
Apr 26, 2023 | 5.695 | 5.695 | 5.287 | 5.420 | 2,799 | -0.09(-1.61%) |
Apr 24, 2023 | 5.508 | 2 | -0.34(-5.76%) | |||
Apr 19, 2023 | 5.845 | 31 | -0.06(-0.96%) | |||
Apr 18, 2023 | 5.902 | 5.902 | 5.902 | 5.902 | 3,638 | +0.00(+0.00%) |
Apr 17, 2023 | 5.902 | 5.902 | 5.872 | 5.902 | 4,327 | +0.00(+0.00%) |
Apr 14, 2023 | 6.079 | 6.256 | 5.882 | 5.902 | 7,738 | +0.23(+4.03%) |
Apr 13, 2023 | 5.673 | 5.673 | 5.673 | 5.673 | 1,602 | +0.02(+0.31%) |
Apr 12, 2023 | 6.128 | 6.128 | 5.548 | 5.656 | 16,000 | -0.28(-4.64%) |
Apr 10, 2023 | 5.931 | 4 | +0.11(+1.86%) | |||
Apr 06, 2023 | 5.951 | 5.951 | 5.823 | 5.823 | 1,140 | +0.00(+0.00%) |
Apr 05, 2023 | 5.808 | 6.241 | 5.808 | 5.823 | 1,231 | -0.08(-1.33%) |
Apr 04, 2023 | 5.902 | 5.902 | 5.902 | 5.902 | 1,196 | -0.41(-6.54%) |
Apr 03, 2023 | 6.315 | 6.315 | 6.315 | 6.315 | 503 | -0.06(-0.93%) |
Mar 31, 2023 | 6.639 | 6.639 | 6.229 | 6.374 | 1,685 | +0.01(+0.15%) |
Mar 30, 2023 | 5.976 | 6.364 | 5.734 | 6.364 | 3,757 | +0.37(+6.24%) |
Mar 29, 2023 | 6.020 | 6.207 | 5.656 | 5.990 | 4,907 | +0.20(+3.40%) |
Mar 28, 2023 | 5.965 | 5.965 | 5.705 | 5.793 | 2,137 | +0.27(+4.80%) |
Mar 27, 2023 | 5.951 | 5.951 | 5.528 | 5.528 | 1,964 | -0.21(-3.60%) |
Mar 24, 2023 | 5.449 | 5.744 | 5.346 | 5.734 | 2,151 | -0.33(-5.51%) |
Mar 22, 2023 | 6.069 | 24 | +0.40(+7.12%) | |||
Mar 20, 2023 | 5.666 | 42 | -0.48(-7.84%) | |||
Mar 17, 2023 | 6.118 | 6.148 | 5.538 | 6.148 | 5,721 | -0.31(-4.87%) |
Mar 16, 2023 | 5.980 | 6.462 | 5.941 | 6.462 | 4,809 | +0.48(+8.06%) |
Mar 15, 2023 | 6.098 | 6.180 | 5.941 | 5.980 | 11,400 | -1.30(-17.89%) |
Mar 09, 2023 | 7.284 | 5 | -0.01(-0.13%) | |||
Mar 08, 2023 | 7.166 | 7.685 | 7.166 | 7.293 | 8,265 | +0.09(+1.22%) |
Mar 07, 2023 | 7.244 | 7.587 | 7.205 | 7.205 | 2,097 | -0.48(-6.24%) |
Mar 06, 2023 | 7.479 | 7.685 | 7.323 | 7.685 | 15,356 | +0.44(+6.01%) |
Mar 03, 2023 | 7.000 | 7.489 | 6.314 | 7.249 | 24,679 | +0.13(+1.86%) |
Mar 02, 2023 | 6.931 | 7.401 | 6.931 | 7.117 | 2,538 | +0.34(+5.06%) |