Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.350 | 5.450 | 5.100 | 5.150 | 355,194 | -0.08(-1.53%) |
May 30, 2023 | 5.270 | 5.400 | 5.150 | 5.230 | 139,813 | -0.04(-0.76%) |
May 26, 2023 | 5.160 | 5.540 | 5.100 | 5.270 | 430,341 | +0.12(+2.33%) |
May 25, 2023 | 5.150 | 5.400 | 5.150 | 5.150 | 191,594 | -0.04(-0.77%) |
May 24, 2023 | 5.150 | 5.450 | 5.120 | 5.190 | 226,323 | +0.04(+0.78%) |
May 23, 2023 | 5.000 | 5.700 | 5.000 | 5.150 | 621,646 | -0.02(-0.39%) |
May 22, 2023 | 5.090 | 5.400 | 5.090 | 5.170 | 243,422 | -0.03(-0.58%) |
May 19, 2023 | 5.330 | 5.540 | 5.100 | 5.200 | 350,026 | -0.15(-2.80%) |
May 18, 2023 | 5.260 | 5.530 | 5.260 | 5.350 | 352,057 | -0.02(-0.37%) |
May 17, 2023 | 5.400 | 5.620 | 5.290 | 5.370 | 535,223 | -0.05(-0.92%) |
May 16, 2023 | 5.410 | 5.870 | 5.240 | 5.420 | 814,812 | -0.04(-0.73%) |
May 15, 2023 | 5.260 | 5.900 | 5.260 | 5.460 | 309,085 | +0.16(+3.02%) |
May 12, 2023 | 5.450 | 5.590 | 5.300 | 5.300 | 227,296 | -0.25(-4.50%) |
May 11, 2023 | 5.400 | 5.600 | 5.150 | 5.550 | 348,560 | +0.27(+5.11%) |
May 10, 2023 | 5.240 | 5.770 | 5.160 | 5.280 | 536,363 | +0.04(+0.76%) |
May 09, 2023 | 4.950 | 5.500 | 4.900 | 5.240 | 327,298 | +0.24(+4.80%) |
May 08, 2023 | 5.110 | 5.340 | 4.875 | 5.000 | 146,549 | -0.18(-3.47%) |
May 05, 2023 | 5.160 | 5.520 | 5.020 | 5.180 | 335,950 | -0.12(-2.26%) |
May 04, 2023 | 5.110 | 5.500 | 4.900 | 5.300 | 196,464 | +0.08(+1.53%) |
May 03, 2023 | 4.920 | 5.510 | 4.900 | 5.220 | 262,446 | +0.30(+6.10%) |
May 02, 2023 | 4.900 | 5.190 | 4.850 | 4.920 | 173,347 | +0.12(+2.50%) |
May 01, 2023 | 5.000 | 5.300 | 4.800 | 4.800 | 106,332 | -0.31(-6.07%) |
Apr 28, 2023 | 5.220 | 5.470 | 4.900 | 5.110 | 252,822 | -0.05(-0.97%) |
Apr 27, 2023 | 5.230 | 5.580 | 5.150 | 5.160 | 115,165 | -0.14(-2.64%) |
Apr 26, 2023 | 5.300 | 5.800 | 5.160 | 5.300 | 217,345 | +0.10(+1.92%) |
Apr 25, 2023 | 5.810 | 5.810 | 5.150 | 5.200 | 23,267 | -0.09(-1.70%) |
Apr 24, 2023 | 5.360 | 5.740 | 5.155 | 5.290 | 447,998 | -0.17(-3.11%) |
Apr 21, 2023 | 5.600 | 5.740 | 5.400 | 5.460 | 94,548 | -0.09(-1.62%) |
Apr 20, 2023 | 5.460 | 6.000 | 5.230 | 5.550 | 231,912 | +0.10(+1.83%) |
Apr 19, 2023 | 5.410 | 6.000 | 5.070 | 5.450 | 139,998 | -0.11(-1.98%) |
Apr 18, 2023 | 5.600 | 6.250 | 4.980 | 5.560 | 159,451 | +0.11(+2.02%) |
Apr 17, 2023 | 5.300 | 5.750 | 5.180 | 5.450 | 103,314 | +0.02(+0.37%) |
Apr 14, 2023 | 5.070 | 5.590 | 5.070 | 5.430 | 90,058 | +0.23(+4.42%) |
Apr 13, 2023 | 5.190 | 5.600 | 5.000 | 5.200 | 116,600 | -0.07(-1.33%) |
Apr 12, 2023 | 5.000 | 5.360 | 5.000 | 5.270 | 24,741 | +0.15(+2.93%) |
Apr 11, 2023 | 5.100 | 5.560 | 4.960 | 5.120 | 165,598 | -0.17(-3.21%) |
Apr 10, 2023 | 5.220 | 5.380 | 5.050 | 5.290 | 54,539 | +0.28(+5.59%) |
Apr 06, 2023 | 4.880 | 5.300 | 4.580 | 5.010 | 45,642 | +0.08(+1.62%) |
Apr 05, 2023 | 4.660 | 5.090 | 4.450 | 4.930 | 88,277 | +0.26(+5.57%) |
Apr 04, 2023 | 5.120 | 5.440 | 4.400 | 4.670 | 676,422 | -0.33(-6.60%) |
Apr 03, 2023 | 5.240 | 5.270 | 5.000 | 5.000 | 22,605 | -0.39(-7.24%) |
Mar 31, 2023 | 5.460 | 5.950 | 5.160 | 5.390 | 98,794 | -0.08(-1.46%) |
Mar 30, 2023 | 5.400 | 6.180 | 5.390 | 5.470 | 146,909 | -0.04(-0.73%) |
Mar 29, 2023 | 5.670 | 5.740 | 5.400 | 5.510 | 21,768 | -0.17(-2.99%) |
Mar 28, 2023 | 5.800 | 6.400 | 5.569 | 5.680 | 80,262 | -0.22(-3.73%) |
Mar 27, 2023 | 5.900 | 6.400 | 5.700 | 5.900 | 129,041 | -0.15(-2.48%) |
Mar 24, 2023 | 5.920 | 6.180 | 5.880 | 6.050 | 105,239 | -0.05(-0.82%) |
Mar 23, 2023 | 5.850 | 6.250 | 5.850 | 6.100 | 88,878 | +0.10(+1.67%) |
Mar 22, 2023 | 5.910 | 6.180 | 5.810 | 6.000 | 61,691 | -0.06(-0.99%) |
Mar 21, 2023 | 5.930 | 6.640 | 5.902 | 6.060 | 120,818 | -0.04(-0.66%) |
Mar 20, 2023 | 5.900 | 6.480 | 5.860 | 6.100 | 86,833 | +0.04(+0.66%) |
Mar 17, 2023 | 5.810 | 6.220 | 5.446 | 6.060 | 279,968 | +0.41(+7.26%) |
Mar 16, 2023 | 5.560 | 6.220 | 5.500 | 5.650 | 39,906 | +0.00(+0.00%) |
Mar 15, 2023 | 5.610 | 5.800 | 5.030 | 5.650 | 78,298 | -0.09(-1.57%) |
Mar 14, 2023 | 5.160 | 5.880 | 5.160 | 5.740 | 113,284 | +0.55(+10.60%) |
Mar 13, 2023 | 4.940 | 5.310 | 4.940 | 5.190 | 109,161 | +0.14(+2.77%) |
Mar 10, 2023 | 4.860 | 5.170 | 4.850 | 5.050 | 28,986 | +0.15(+3.06%) |
Mar 09, 2023 | 5.110 | 5.378 | 4.840 | 4.900 | 21,141 | -0.28(-5.41%) |
Mar 08, 2023 | 5.590 | 5.795 | 4.810 | 5.180 | 80,171 | -0.43(-7.66%) |
Mar 07, 2023 | 5.600 | 6.100 | 5.570 | 5.610 | 199,107 | -0.01(-0.18%) |
Mar 06, 2023 | 5.950 | 5.950 | 5.551 | 5.620 | 5,479 | -0.23(-3.93%) |
Mar 03, 2023 | 5.530 | 6.170 | 5.530 | 5.850 | 188,005 | +0.15(+2.63%) |
Mar 02, 2023 | 5.820 | 5.980 | 5.550 | 5.700 | 25,888 | -0.38(-6.25%) |