Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.204 | 5.241 | 5.065 | 5.084 | 158,535 | -0.09(-1.79%) |
May 30, 2023 | 5.037 | 5.213 | 5.000 | 5.176 | 137,229 | +0.18(+3.51%) |
May 26, 2023 | 4.815 | 5.047 | 4.797 | 5.000 | 182,235 | +0.13(+2.66%) |
May 25, 2023 | 4.963 | 4.963 | 4.788 | 4.871 | 100,869 | -0.12(-2.41%) |
May 24, 2023 | 5.047 | 5.060 | 4.945 | 4.991 | 74,751 | -0.06(-1.28%) |
May 23, 2023 | 5.093 | 5.194 | 5.056 | 5.056 | 125,171 | -0.01(-0.18%) |
May 22, 2023 | 5.102 | 5.102 | 4.991 | 5.065 | 120,339 | -0.01(-0.18%) |
May 19, 2023 | 5.111 | 5.139 | 5.028 | 5.074 | 202,705 | -0.02(-0.36%) |
May 18, 2023 | 4.963 | 5.102 | 4.963 | 5.093 | 126,586 | +0.14(+2.80%) |
May 17, 2023 | 4.899 | 5.000 | 4.843 | 4.954 | 154,418 | +0.06(+1.32%) |
May 16, 2023 | 4.899 | 4.899 | 4.760 | 4.889 | 226,353 | +0.01(+0.19%) |
May 15, 2023 | 4.926 | 4.982 | 4.834 | 4.880 | 110,164 | -0.05(-0.94%) |
May 12, 2023 | 4.926 | 5.019 | 4.889 | 4.926 | 194,315 | -0.06(-1.30%) |
May 11, 2023 | 4.947 | 5.000 | 4.791 | 4.991 | 448,668 | +0.05(+1.08%) |
May 10, 2023 | 5.089 | 5.089 | 4.884 | 4.938 | 181,998 | -0.05(-1.07%) |
May 09, 2023 | 4.947 | 5.107 | 4.840 | 4.991 | 194,598 | +0.05(+1.08%) |
May 08, 2023 | 4.955 | 5.134 | 4.857 | 4.938 | 237,798 | -0.04(-0.72%) |
May 05, 2023 | 5.276 | 5.392 | 4.929 | 4.973 | 302,587 | -0.31(-5.90%) |
May 04, 2023 | 5.348 | 5.437 | 5.276 | 5.285 | 136,638 | -0.08(-1.49%) |
May 03, 2023 | 5.446 | 5.553 | 5.348 | 5.365 | 135,903 | -0.01(-0.17%) |
May 02, 2023 | 5.588 | 5.615 | 5.330 | 5.374 | 146,865 | -0.19(-3.37%) |
May 01, 2023 | 5.891 | 5.900 | 5.553 | 5.562 | 97,666 | -0.30(-5.17%) |
Apr 28, 2023 | 5.775 | 5.891 | 5.775 | 5.865 | 79,647 | +0.05(+0.92%) |
Apr 27, 2023 | 5.731 | 5.811 | 5.709 | 5.811 | 67,577 | +0.12(+2.19%) |
Apr 26, 2023 | 5.784 | 5.829 | 5.624 | 5.686 | 94,736 | -0.12(-2.15%) |
Apr 25, 2023 | 5.918 | 5.970 | 5.802 | 5.811 | 37,059 | -0.15(-2.54%) |
Apr 24, 2023 | 6.034 | 6.095 | 5.882 | 5.963 | 41,105 | -0.02(-0.30%) |
Apr 21, 2023 | 5.989 | 5.998 | 5.865 | 5.980 | 63,181 | +0.01(+0.15%) |
Apr 20, 2023 | 6.007 | 6.176 | 5.963 | 5.971 | 37,712 | -0.02(-0.30%) |
Apr 19, 2023 | 5.989 | 6.043 | 5.918 | 5.989 | 92,363 | +0.02(+0.30%) |
Apr 18, 2023 | 6.061 | 6.099 | 5.971 | 5.971 | 66,153 | -0.09(-1.47%) |
Apr 17, 2023 | 5.963 | 6.096 | 5.900 | 6.061 | 81,265 | +0.09(+1.49%) |
Apr 14, 2023 | 6.105 | 6.105 | 5.918 | 5.971 | 61,850 | -0.12(-1.90%) |
Apr 13, 2023 | 6.070 | 6.087 | 5.936 | 6.087 | 49,419 | +0.01(+0.15%) |
Apr 12, 2023 | 6.096 | 6.105 | 5.963 | 6.078 | 62,584 | +0.06(+1.04%) |
Apr 11, 2023 | 6.025 | 6.096 | 5.910 | 6.016 | 75,493 | +0.04(+0.75%) |
Apr 10, 2023 | 6.034 | 6.043 | 5.767 | 5.971 | 73,990 | -0.06(-1.03%) |
Apr 06, 2023 | 6.114 | 6.114 | 5.998 | 6.034 | 24,166 | -0.07(-1.17%) |
Apr 05, 2023 | 6.025 | 6.105 | 5.980 | 6.105 | 47,161 | +0.10(+1.63%) |
Apr 04, 2023 | 6.052 | 6.052 | 5.940 | 6.007 | 55,118 | +0.00(+0.00%) |
Apr 03, 2023 | 5.891 | 6.068 | 5.888 | 6.007 | 83,847 | +0.14(+2.43%) |
Mar 31, 2023 | 5.758 | 5.891 | 5.722 | 5.865 | 83,969 | +0.17(+2.97%) |
Mar 30, 2023 | 5.740 | 5.749 | 5.633 | 5.695 | 81,505 | +0.00(+0.00%) |
Mar 29, 2023 | 5.767 | 5.767 | 5.659 | 5.695 | 68,997 | -0.02(-0.31%) |
Mar 28, 2023 | 5.731 | 5.811 | 5.633 | 5.713 | 152,579 | -0.04(-0.62%) |
Mar 27, 2023 | 5.838 | 5.900 | 5.651 | 5.749 | 62,603 | +0.02(+0.31%) |
Mar 24, 2023 | 5.570 | 5.731 | 5.490 | 5.731 | 107,049 | +0.15(+2.72%) |
Mar 23, 2023 | 5.624 | 5.668 | 5.570 | 5.579 | 102,166 | -0.01(-0.16%) |
Mar 22, 2023 | 5.704 | 5.758 | 5.588 | 5.588 | 71,942 | -0.10(-1.72%) |
Mar 21, 2023 | 5.544 | 5.740 | 5.544 | 5.686 | 122,732 | +0.23(+4.25%) |
Mar 20, 2023 | 5.276 | 5.499 | 5.276 | 5.455 | 204,514 | +0.16(+3.03%) |
Mar 17, 2023 | 5.668 | 5.723 | 5.267 | 5.294 | 212,512 | -0.37(-6.60%) |
Mar 16, 2023 | 5.588 | 5.722 | 5.535 | 5.668 | 203,294 | -0.07(-1.24%) |
Mar 15, 2023 | 5.834 | 5.903 | 5.628 | 5.740 | 239,757 | -0.14(-2.34%) |
Mar 14, 2023 | 5.911 | 6.023 | 5.843 | 5.877 | 343,520 | +0.15(+2.70%) |
Mar 13, 2023 | 5.989 | 5.989 | 5.603 | 5.723 | 278,374 | -0.29(-4.85%) |
Mar 10, 2023 | 6.160 | 6.212 | 6.006 | 6.014 | 181,321 | -0.12(-1.96%) |
Mar 09, 2023 | 6.297 | 6.319 | 6.092 | 6.134 | 162,188 | -0.14(-2.19%) |
Mar 08, 2023 | 6.323 | 6.366 | 6.164 | 6.272 | 124,810 | -0.03(-0.54%) |
Mar 07, 2023 | 6.478 | 6.563 | 6.272 | 6.306 | 132,341 | -0.22(-3.42%) |
Mar 06, 2023 | 6.649 | 6.692 | 6.521 | 6.529 | 157,852 | -0.07(-1.04%) |
Mar 03, 2023 | 7.035 | 7.035 | 6.593 | 6.598 | 371,292 | -0.54(-7.57%) |
Mar 02, 2023 | 7.010 | 7.207 | 6.907 | 7.138 | 59,807 | +0.03(+0.48%) |