Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.653 | 6.653 | 6.310 | 6.379 | 373,855 | -0.23(-3.55%) |
May 30, 2023 | 6.330 | 6.624 | 6.242 | 6.614 | 227,509 | +0.32(+5.13%) |
May 26, 2023 | 6.271 | 6.535 | 6.232 | 6.291 | 261,800 | +0.00(+0.00%) |
May 25, 2023 | 6.408 | 6.408 | 6.134 | 6.291 | 223,627 | -0.15(-2.28%) |
May 24, 2023 | 6.487 | 6.496 | 6.164 | 6.438 | 308,243 | +0.00(+0.00%) |
May 23, 2023 | 6.428 | 6.623 | 6.271 | 6.438 | 565,069 | +0.09(+1.39%) |
May 22, 2023 | 6.046 | 6.408 | 5.958 | 6.350 | 325,061 | +0.30(+5.02%) |
May 19, 2023 | 5.948 | 6.125 | 5.880 | 6.046 | 136,218 | +0.14(+2.32%) |
May 18, 2023 | 6.105 | 6.154 | 5.909 | 5.909 | 139,842 | -0.23(-3.67%) |
May 17, 2023 | 5.890 | 6.242 | 5.792 | 6.134 | 341,415 | +0.26(+4.50%) |
May 16, 2023 | 6.134 | 6.134 | 5.821 | 5.870 | 345,319 | -0.20(-3.23%) |
May 15, 2023 | 6.144 | 6.144 | 5.860 | 6.066 | 140,520 | +0.05(+0.81%) |
May 12, 2023 | 5.978 | 6.164 | 5.947 | 6.017 | 195,216 | -0.03(-0.49%) |
May 11, 2023 | 6.134 | 6.203 | 5.958 | 6.046 | 172,891 | -0.09(-1.44%) |
May 10, 2023 | 6.066 | 6.232 | 5.870 | 6.134 | 184,324 | +0.11(+1.79%) |
May 09, 2023 | 5.860 | 6.115 | 5.860 | 6.027 | 148,573 | +0.18(+3.01%) |
May 08, 2023 | 5.909 | 5.997 | 5.851 | 5.851 | 82,352 | -0.02(-0.33%) |
May 05, 2023 | 5.577 | 5.940 | 5.577 | 5.870 | 83,307 | +0.32(+5.82%) |
May 04, 2023 | 5.577 | 5.704 | 5.508 | 5.547 | 140,769 | -0.12(-2.07%) |
May 03, 2023 | 5.733 | 5.763 | 5.557 | 5.665 | 185,067 | -0.04(-0.69%) |
May 02, 2023 | 5.802 | 5.802 | 5.596 | 5.704 | 171,487 | -0.11(-1.85%) |
May 01, 2023 | 6.007 | 6.007 | 5.675 | 5.811 | 75,223 | -0.16(-2.62%) |
Apr 28, 2023 | 5.665 | 6.007 | 5.606 | 5.968 | 341,561 | +0.25(+4.45%) |
Apr 27, 2023 | 5.860 | 5.939 | 5.704 | 5.714 | 129,656 | -0.15(-2.50%) |
Apr 26, 2023 | 5.802 | 6.040 | 5.802 | 5.860 | 139,521 | +0.03(+0.50%) |
Apr 25, 2023 | 5.753 | 5.860 | 5.684 | 5.831 | 127,516 | +0.04(+0.68%) |
Apr 24, 2023 | 5.792 | 5.880 | 5.733 | 5.792 | 156,613 | +0.00(+0.00%) |
Apr 21, 2023 | 5.890 | 5.919 | 5.714 | 5.792 | 88,731 | -0.02(-0.34%) |
Apr 20, 2023 | 5.626 | 5.890 | 5.616 | 5.811 | 70,507 | +0.09(+1.54%) |
Apr 19, 2023 | 5.870 | 5.939 | 5.694 | 5.723 | 224,604 | -0.23(-3.78%) |
Apr 18, 2023 | 6.173 | 6.340 | 5.919 | 5.948 | 212,216 | -0.20(-3.18%) |
Apr 17, 2023 | 6.154 | 6.164 | 5.968 | 6.144 | 198,426 | -0.01(-0.16%) |
Apr 14, 2023 | 6.095 | 6.154 | 5.968 | 6.154 | 119,820 | +0.13(+2.11%) |
Apr 13, 2023 | 6.105 | 6.134 | 5.963 | 6.027 | 133,043 | -0.06(-0.96%) |
Apr 12, 2023 | 6.095 | 6.154 | 5.978 | 6.085 | 118,701 | +0.09(+1.47%) |
Apr 11, 2023 | 5.841 | 6.066 | 5.841 | 5.997 | 149,814 | +0.24(+4.25%) |
Apr 10, 2023 | 5.498 | 5.811 | 5.498 | 5.753 | 146,290 | +0.16(+2.80%) |
Apr 06, 2023 | 5.498 | 5.694 | 5.479 | 5.596 | 81,470 | +0.14(+2.51%) |
Apr 05, 2023 | 5.332 | 5.459 | 5.166 | 5.459 | 238,479 | +0.18(+3.33%) |
Apr 04, 2023 | 5.401 | 5.469 | 5.254 | 5.283 | 132,180 | -0.15(-2.70%) |
Apr 03, 2023 | 5.371 | 5.459 | 5.293 | 5.430 | 96,740 | +0.14(+2.59%) |
Mar 31, 2023 | 5.479 | 5.567 | 5.224 | 5.293 | 148,842 | -0.17(-3.05%) |
Mar 30, 2023 | 5.547 | 5.577 | 5.430 | 5.459 | 62,883 | -0.05(-0.89%) |
Mar 29, 2023 | 5.626 | 5.684 | 5.494 | 5.508 | 146,852 | -0.07(-1.23%) |
Mar 28, 2023 | 5.547 | 5.675 | 5.459 | 5.577 | 302,027 | +0.09(+1.60%) |
Mar 27, 2023 | 5.313 | 5.498 | 5.273 | 5.489 | 189,325 | +0.23(+4.47%) |
Mar 24, 2023 | 5.088 | 5.254 | 4.990 | 5.254 | 76,583 | +0.22(+4.27%) |
Mar 23, 2023 | 5.166 | 5.259 | 4.999 | 5.039 | 73,210 | -0.11(-2.09%) |
Mar 22, 2023 | 5.215 | 5.303 | 5.058 | 5.146 | 155,822 | -0.09(-1.68%) |
Mar 21, 2023 | 4.980 | 5.234 | 4.941 | 5.234 | 218,525 | +0.32(+6.57%) |
Mar 20, 2023 | 5.029 | 5.058 | 4.872 | 4.911 | 200,418 | -0.20(-3.83%) |
Mar 17, 2023 | 5.058 | 5.166 | 4.861 | 5.107 | 242,302 | -0.04(-0.76%) |
Mar 16, 2023 | 4.716 | 5.166 | 4.618 | 5.146 | 222,618 | +0.34(+7.13%) |
Mar 15, 2023 | 4.794 | 4.848 | 4.589 | 4.804 | 394,377 | -0.05(-1.01%) |
Mar 14, 2023 | 5.215 | 5.303 | 4.823 | 4.853 | 359,207 | -0.26(-5.16%) |
Mar 13, 2023 | 5.146 | 5.361 | 4.629 | 5.117 | 367,150 | -0.16(-2.97%) |
Mar 10, 2023 | 5.675 | 5.831 | 5.234 | 5.273 | 479,611 | -0.48(-8.33%) |
Mar 09, 2023 | 6.007 | 6.128 | 5.743 | 5.753 | 106,395 | -0.31(-5.16%) |
Mar 08, 2023 | 5.939 | 6.154 | 5.939 | 6.066 | 186,550 | +0.06(+0.98%) |
Mar 07, 2023 | 6.173 | 6.203 | 5.870 | 6.007 | 125,863 | -0.06(-0.97%) |
Mar 06, 2023 | 5.723 | 6.095 | 5.684 | 6.066 | 189,403 | +0.28(+4.91%) |
Mar 03, 2023 | 5.821 | 5.997 | 5.763 | 5.782 | 185,299 | +0.01(+0.17%) |
Mar 02, 2023 | 6.154 | 6.154 | 5.753 | 5.772 | 131,944 | -0.41(-6.65%) |