Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.730 | 5.750 | 5.645 | 5.710 | 6,439 | +0.00(+0.00%) |
May 30, 2023 | 5.760 | 5.870 | 5.570 | 5.710 | 5,082 | -0.07(-1.16%) |
May 26, 2023 | 5.810 | 5.870 | 5.759 | 5.777 | 5,728 | -0.05(-0.84%) |
May 25, 2023 | 5.870 | 5.935 | 5.810 | 5.826 | 1,618 | -0.13(-2.15%) |
May 24, 2023 | 6.010 | 6.010 | 5.910 | 5.954 | 6,096 | -0.08(-1.40%) |
May 23, 2023 | 6.017 | 6.120 | 6.017 | 6.038 | 3,193 | +0.03(+0.47%) |
May 22, 2023 | 6.000 | 6.150 | 5.995 | 6.010 | 3,480 | +0.03(+0.50%) |
May 19, 2023 | 6.000 | 6.030 | 5.930 | 5.980 | 1,785 | -0.01(-0.10%) |
May 18, 2023 | 6.070 | 6.070 | 5.950 | 5.986 | 2,868 | -0.00(-0.07%) |
May 17, 2023 | 5.920 | 5.990 | 5.900 | 5.990 | 2,314 | +0.05(+0.84%) |
May 16, 2023 | 5.980 | 5.990 | 5.940 | 5.940 | 1,081 | -0.09(-1.41%) |
May 15, 2023 | 5.910 | 6.025 | 5.910 | 6.025 | 3,291 | +0.06(+0.92%) |
May 12, 2023 | 6.000 | 6.000 | 5.950 | 5.970 | 3,064 | -0.11(-1.73%) |
May 11, 2023 | 6.140 | 6.140 | 6.060 | 6.075 | 1,414 | -0.11(-1.78%) |
May 10, 2023 | 6.170 | 6.185 | 6.140 | 6.185 | 2,380 | +0.03(+0.49%) |
May 09, 2023 | 6.200 | 6.200 | 6.150 | 6.155 | 4,713 | -0.04(-0.66%) |
May 08, 2023 | 6.160 | 6.237 | 6.160 | 6.196 | 2,491 | +0.02(+0.34%) |
May 05, 2023 | 6.135 | 6.175 | 6.135 | 6.175 | 5,615 | +0.09(+1.56%) |
May 04, 2023 | 6.110 | 6.110 | 6.010 | 6.080 | 1,721 | +0.02(+0.33%) |
May 03, 2023 | 6.120 | 6.125 | 6.060 | 6.060 | 2,868 | -0.02(-0.33%) |
May 02, 2023 | 6.170 | 6.170 | 6.070 | 6.080 | 1,138 | -0.12(-1.93%) |
May 01, 2023 | 6.250 | 6.250 | 6.170 | 6.200 | 5,524 | -0.01(-0.17%) |
Apr 28, 2023 | 6.170 | 6.230 | 6.170 | 6.211 | 3,204 | +0.05(+0.82%) |
Apr 27, 2023 | 6.050 | 6.170 | 6.050 | 6.160 | 5,987 | +0.12(+2.07%) |
Apr 26, 2023 | 6.050 | 6.077 | 6.032 | 6.035 | 4,091 | -0.06(-1.06%) |
Apr 25, 2023 | 6.100 | 6.130 | 6.100 | 6.100 | 2,209 | -0.02(-0.33%) |
Apr 24, 2023 | 6.090 | 6.160 | 6.090 | 6.120 | 6,564 | -0.02(-0.41%) |
Apr 21, 2023 | 6.110 | 6.145 | 6.110 | 6.145 | 12,428 | +0.01(+0.18%) |
Apr 20, 2023 | 6.200 | 6.200 | 6.134 | 6.134 | 971 | -0.14(-2.16%) |
Apr 19, 2023 | 6.210 | 6.269 | 6.210 | 6.269 | 4,856 | +0.03(+0.42%) |
Apr 18, 2023 | 6.255 | 6.255 | 6.220 | 6.244 | 3,719 | -0.01(-0.22%) |
Apr 17, 2023 | 6.150 | 6.258 | 6.150 | 6.258 | 3,772 | +0.07(+1.09%) |
Apr 14, 2023 | 6.210 | 6.210 | 6.151 | 6.190 | 1,579 | -0.02(-0.32%) |
Apr 13, 2023 | 6.140 | 6.210 | 6.140 | 6.210 | 1,620 | +0.03(+0.41%) |
Apr 12, 2023 | 6.390 | 6.390 | 6.180 | 6.185 | 1,809 | -0.06(-0.88%) |
Apr 11, 2023 | 6.300 | 6.300 | 6.240 | 6.240 | 2,879 | -0.06(-0.89%) |
Apr 10, 2023 | 6.200 | 6.296 | 6.180 | 6.296 | 2,830 | +0.11(+1.80%) |
Apr 06, 2023 | 6.130 | 6.210 | 6.130 | 6.185 | 1,875 | +0.04(+0.65%) |
Apr 05, 2023 | 6.216 | 6.216 | 6.115 | 6.145 | 3,261 | -0.04(-0.65%) |
Apr 04, 2023 | 6.279 | 6.280 | 6.161 | 6.185 | 7,879 | -0.08(-1.36%) |
Apr 03, 2023 | 6.330 | 6.340 | 6.250 | 6.270 | 7,253 | +0.03(+0.48%) |
Mar 31, 2023 | 6.161 | 6.240 | 6.161 | 6.240 | 3,955 | +0.07(+1.05%) |
Mar 30, 2023 | 6.275 | 6.275 | 6.160 | 6.175 | 4,496 | +0.01(+0.16%) |
Mar 29, 2023 | 6.090 | 6.180 | 6.090 | 6.165 | 2,602 | +0.06(+0.99%) |
Mar 28, 2023 | 6.135 | 6.135 | 6.104 | 6.104 | 1,421 | -0.06(-0.98%) |
Mar 27, 2023 | 6.150 | 6.165 | 6.090 | 6.165 | 2,394 | +0.06(+0.92%) |
Mar 24, 2023 | 6.050 | 6.109 | 6.030 | 6.109 | 3,326 | +0.06(+0.97%) |
Mar 23, 2023 | 6.160 | 6.160 | 6.030 | 6.050 | 3,238 | -0.16(-2.63%) |
Mar 22, 2023 | 6.250 | 6.310 | 6.213 | 6.213 | 2,190 | -0.09(-1.38%) |
Mar 21, 2023 | 6.180 | 6.300 | 6.180 | 6.300 | 2,251 | +0.12(+1.92%) |
Mar 20, 2023 | 6.235 | 6.235 | 6.181 | 6.181 | 2,498 | +0.01(+0.18%) |
Mar 17, 2023 | 6.250 | 6.280 | 6.160 | 6.170 | 2,888 | -0.13(-2.09%) |
Mar 16, 2023 | 6.200 | 6.302 | 6.200 | 6.302 | 3,327 | +0.05(+0.87%) |
Mar 15, 2023 | 6.230 | 6.247 | 6.170 | 6.247 | 1,638 | -0.04(-0.64%) |
Mar 14, 2023 | 6.290 | 6.360 | 6.287 | 6.287 | 2,206 | -0.01(-0.19%) |
Mar 13, 2023 | 6.240 | 6.392 | 6.240 | 6.300 | 6,169 | -0.01(-0.13%) |
Mar 10, 2023 | 6.460 | 6.460 | 6.308 | 6.308 | 3,864 | -0.16(-2.48%) |
Mar 09, 2023 | 6.570 | 6.588 | 6.468 | 6.468 | 2,811 | -0.11(-1.68%) |
Mar 08, 2023 | 6.600 | 6.657 | 6.579 | 6.579 | 1,478 | -0.03(-0.49%) |
Mar 07, 2023 | 6.630 | 6.632 | 6.611 | 6.611 | 1,473 | -0.07(-1.03%) |
Mar 06, 2023 | 6.750 | 6.761 | 6.680 | 6.680 | 2,052 | -0.11(-1.55%) |
Mar 03, 2023 | 6.790 | 6.800 | 6.760 | 6.785 | 3,439 | +0.08(+1.18%) |
Mar 02, 2023 | 6.630 | 6.706 | 6.630 | 6.706 | 2,442 | +0.02(+0.31%) |