Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.540 | 5.820 | 5.210 | 5.390 | 1,060,117 | -0.24(-4.26%) |
May 30, 2023 | 5.530 | 5.720 | 5.530 | 5.630 | 297,780 | +0.08(+1.44%) |
May 26, 2023 | 5.470 | 5.610 | 5.363 | 5.550 | 315,120 | +0.07(+1.28%) |
May 25, 2023 | 5.430 | 5.510 | 5.410 | 5.480 | 233,018 | +0.02(+0.37%) |
May 24, 2023 | 5.670 | 5.670 | 5.430 | 5.460 | 267,719 | -0.21(-3.70%) |
May 23, 2023 | 5.430 | 5.809 | 5.430 | 5.670 | 499,075 | +0.28(+5.19%) |
May 22, 2023 | 5.380 | 5.570 | 5.312 | 5.390 | 424,477 | +0.02(+0.37%) |
May 19, 2023 | 5.510 | 5.510 | 5.330 | 5.370 | 317,155 | -0.13(-2.36%) |
May 18, 2023 | 5.230 | 5.595 | 5.200 | 5.500 | 520,681 | +0.27(+5.16%) |
May 17, 2023 | 5.230 | 5.270 | 5.150 | 5.230 | 367,542 | +0.02(+0.38%) |
May 16, 2023 | 5.460 | 5.480 | 5.120 | 5.210 | 299,609 | -0.24(-4.40%) |
May 15, 2023 | 5.020 | 5.490 | 5.010 | 5.450 | 629,415 | +0.41(+8.13%) |
May 12, 2023 | 5.200 | 5.250 | 4.850 | 5.040 | 695,462 | -0.17(-3.26%) |
May 11, 2023 | 5.350 | 5.450 | 5.105 | 5.210 | 503,763 | -0.14(-2.62%) |
May 10, 2023 | 5.250 | 5.470 | 5.250 | 5.350 | 295,775 | +0.15(+2.88%) |
May 09, 2023 | 5.490 | 5.490 | 5.110 | 5.200 | 428,678 | -0.33(-5.97%) |
May 08, 2023 | 5.420 | 5.540 | 5.355 | 5.530 | 368,036 | +0.15(+2.79%) |
May 05, 2023 | 5.190 | 5.412 | 5.190 | 5.380 | 311,134 | +0.24(+4.67%) |
May 04, 2023 | 5.050 | 5.170 | 5.019 | 5.140 | 312,841 | +0.12(+2.39%) |
May 03, 2023 | 5.070 | 5.250 | 4.970 | 5.020 | 410,309 | -0.05(-0.99%) |
May 02, 2023 | 5.240 | 5.265 | 5.055 | 5.070 | 346,939 | -0.21(-3.98%) |
May 01, 2023 | 5.190 | 5.310 | 5.160 | 5.280 | 321,678 | +0.07(+1.34%) |
Apr 28, 2023 | 5.010 | 5.220 | 4.990 | 5.210 | 394,831 | +0.18(+3.58%) |
Apr 27, 2023 | 5.050 | 5.120 | 4.970 | 5.030 | 305,505 | +0.03(+0.60%) |
Apr 26, 2023 | 5.030 | 5.088 | 4.955 | 5.000 | 235,359 | -0.03(-0.60%) |
Apr 25, 2023 | 4.970 | 5.090 | 4.919 | 5.030 | 261,233 | +0.02(+0.40%) |
Apr 24, 2023 | 5.030 | 5.110 | 4.980 | 5.010 | 283,769 | -0.04(-0.79%) |
Apr 21, 2023 | 4.900 | 5.105 | 4.880 | 5.050 | 394,814 | +0.18(+3.70%) |
Apr 20, 2023 | 4.820 | 4.910 | 4.800 | 4.870 | 417,794 | +0.04(+0.83%) |
Apr 19, 2023 | 5.050 | 5.050 | 4.820 | 4.830 | 735,621 | -0.27(-5.29%) |
Apr 18, 2023 | 5.190 | 5.240 | 5.030 | 5.100 | 436,493 | -0.12(-2.30%) |
Apr 17, 2023 | 5.170 | 5.265 | 5.140 | 5.220 | 349,098 | +0.00(+0.00%) |
Apr 14, 2023 | 5.310 | 5.415 | 5.140 | 5.220 | 276,377 | -0.06(-1.14%) |
Apr 13, 2023 | 5.260 | 5.309 | 5.150 | 5.280 | 235,576 | +0.02(+0.38%) |
Apr 12, 2023 | 5.360 | 5.390 | 5.230 | 5.260 | 404,002 | -0.06(-1.13%) |
Apr 11, 2023 | 5.150 | 5.340 | 5.075 | 5.320 | 547,402 | +0.18(+3.50%) |
Apr 10, 2023 | 5.090 | 5.240 | 5.050 | 5.140 | 370,765 | +0.05(+0.98%) |
Apr 06, 2023 | 4.970 | 5.165 | 4.950 | 5.090 | 303,675 | +0.11(+2.21%) |
Apr 05, 2023 | 5.070 | 5.100 | 4.790 | 4.980 | 735,131 | -0.19(-3.68%) |
Apr 04, 2023 | 5.290 | 5.290 | 5.070 | 5.170 | 356,930 | -0.12(-2.27%) |
Apr 03, 2023 | 5.150 | 5.330 | 5.090 | 5.290 | 417,398 | +0.15(+2.92%) |
Mar 31, 2023 | 5.060 | 5.150 | 5.010 | 5.140 | 385,072 | +0.12(+2.39%) |
Mar 30, 2023 | 5.040 | 5.150 | 4.990 | 5.020 | 361,486 | +0.03(+0.60%) |
Mar 29, 2023 | 5.040 | 5.165 | 4.935 | 4.990 | 491,945 | +0.00(+0.00%) |
Mar 28, 2023 | 5.050 | 5.071 | 4.880 | 4.990 | 576,340 | -0.06(-1.19%) |
Mar 27, 2023 | 5.070 | 5.090 | 4.980 | 5.050 | 474,974 | -0.02(-0.39%) |
Mar 24, 2023 | 4.890 | 5.090 | 4.860 | 5.070 | 504,638 | +0.14(+2.84%) |
Mar 23, 2023 | 5.060 | 5.140 | 4.900 | 4.930 | 586,344 | -0.08(-1.60%) |
Mar 22, 2023 | 5.150 | 5.170 | 4.960 | 5.010 | 711,343 | -0.16(-3.09%) |
Mar 21, 2023 | 5.150 | 5.240 | 5.070 | 5.170 | 674,027 | +0.09(+1.77%) |
Mar 20, 2023 | 5.120 | 5.190 | 5.000 | 5.080 | 780,485 | -0.09(-1.74%) |
Mar 17, 2023 | 5.510 | 5.510 | 5.040 | 5.170 | 1,576,124 | -0.34(-6.17%) |
Mar 16, 2023 | 5.950 | 6.040 | 5.435 | 5.510 | 2,030,141 | -0.66(-10.70%) |
Mar 15, 2023 | 5.940 | 6.320 | 5.900 | 6.170 | 771,143 | +0.17(+2.83%) |
Mar 14, 2023 | 6.090 | 6.155 | 5.930 | 6.000 | 816,359 | +0.01(+0.17%) |
Mar 13, 2023 | 5.850 | 6.030 | 5.770 | 5.990 | 532,354 | +0.04(+0.67%) |
Mar 10, 2023 | 6.020 | 6.030 | 5.830 | 5.950 | 592,657 | -0.05(-0.83%) |
Mar 09, 2023 | 6.050 | 6.120 | 5.900 | 6.000 | 923,195 | -0.03(-0.50%) |
Mar 08, 2023 | 6.070 | 6.120 | 5.820 | 6.030 | 660,782 | -0.08(-1.31%) |
Mar 07, 2023 | 6.050 | 6.210 | 5.995 | 6.110 | 417,481 | +0.05(+0.83%) |
Mar 06, 2023 | 6.260 | 6.260 | 5.970 | 6.060 | 619,385 | -0.19(-3.04%) |
Mar 03, 2023 | 6.230 | 6.370 | 6.180 | 6.250 | 437,649 | +0.11(+1.79%) |
Mar 02, 2023 | 6.170 | 6.240 | 6.070 | 6.140 | 493,327 | -0.06(-0.97%) |