Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.780 | 5.780 | 5.670 | 5.730 | 226,826 | -0.04(-0.69%) |
May 30, 2023 | 5.760 | 5.810 | 5.670 | 5.770 | 103,577 | +0.10(+1.76%) |
May 26, 2023 | 5.640 | 5.690 | 5.640 | 5.670 | 47,197 | -0.04(-0.79%) |
May 25, 2023 | 5.700 | 5.740 | 5.640 | 5.715 | 57,281 | -0.19(-3.14%) |
May 24, 2023 | 5.950 | 5.950 | 5.880 | 5.901 | 49,013 | -0.16(-2.63%) |
May 23, 2023 | 5.990 | 6.130 | 5.990 | 6.060 | 56,737 | +0.11(+1.85%) |
May 22, 2023 | 5.960 | 5.990 | 5.920 | 5.950 | 2,242,593 | -0.02(-0.34%) |
May 19, 2023 | 6.010 | 6.010 | 5.963 | 5.970 | 1,003,428 | -0.08(-1.32%) |
May 18, 2023 | 6.017 | 6.060 | 6.015 | 6.050 | 101,115 | +0.01(+0.17%) |
May 17, 2023 | 5.990 | 6.050 | 5.928 | 6.040 | 2,376,634 | +0.03(+0.50%) |
May 16, 2023 | 6.110 | 6.110 | 6.010 | 6.010 | 55,756 | -0.23(-3.69%) |
May 15, 2023 | 6.230 | 6.270 | 6.210 | 6.240 | 67,886 | +0.03(+0.48%) |
May 12, 2023 | 6.290 | 6.296 | 6.190 | 6.210 | 40,813 | -0.14(-2.20%) |
May 11, 2023 | 6.285 | 6.350 | 6.285 | 6.350 | 35,022 | -0.05(-0.78%) |
May 10, 2023 | 6.350 | 6.400 | 6.320 | 6.400 | 66,221 | -0.03(-0.47%) |
May 09, 2023 | 6.370 | 6.440 | 6.370 | 6.430 | 100,343 | +0.05(+0.78%) |
May 08, 2023 | 6.370 | 6.440 | 6.340 | 6.380 | 73,591 | -0.01(-0.16%) |
May 05, 2023 | 6.310 | 6.410 | 6.310 | 6.390 | 34,584 | +0.16(+2.57%) |
May 04, 2023 | 6.240 | 6.260 | 6.210 | 6.230 | 43,658 | -0.04(-0.64%) |
May 03, 2023 | 6.290 | 6.338 | 6.260 | 6.270 | 40,098 | -0.15(-2.34%) |
May 02, 2023 | 6.380 | 6.440 | 6.370 | 6.420 | 36,232 | +0.02(+0.31%) |
May 01, 2023 | 6.500 | 6.530 | 6.400 | 6.400 | 47,748 | -0.06(-1.01%) |
Apr 28, 2023 | 6.420 | 6.470 | 6.420 | 6.465 | 35,727 | +0.02(+0.39%) |
Apr 27, 2023 | 6.400 | 6.440 | 6.350 | 6.440 | 25,659 | +0.08(+1.26%) |
Apr 26, 2023 | 6.380 | 6.410 | 6.350 | 6.360 | 33,617 | +0.07(+1.11%) |
Apr 25, 2023 | 6.340 | 6.400 | 6.290 | 6.290 | 60,911 | -0.12(-1.90%) |
Apr 24, 2023 | 6.405 | 6.420 | 6.350 | 6.412 | 34,258 | -0.01(-0.12%) |
Apr 21, 2023 | 6.360 | 6.420 | 6.310 | 6.420 | 84,974 | +0.04(+0.63%) |
Apr 20, 2023 | 6.400 | 6.430 | 6.370 | 6.380 | 129,702 | -0.05(-0.78%) |
Apr 19, 2023 | 6.430 | 6.460 | 6.400 | 6.430 | 202,291 | -0.09(-1.38%) |
Apr 18, 2023 | 6.500 | 6.530 | 6.490 | 6.520 | 62,332 | +0.04(+0.69%) |
Apr 17, 2023 | 6.460 | 6.490 | 6.430 | 6.475 | 70,264 | -0.01(-0.15%) |
Apr 14, 2023 | 6.490 | 6.520 | 6.440 | 6.485 | 80,759 | +0.12(+1.97%) |
Apr 13, 2023 | 6.390 | 6.400 | 6.340 | 6.360 | 57,450 | +0.04(+0.71%) |
Apr 12, 2023 | 6.321 | 6.350 | 6.250 | 6.315 | 108,500 | +0.05(+0.80%) |
Apr 11, 2023 | 6.250 | 6.305 | 6.250 | 6.265 | 48,296 | +0.23(+3.90%) |
Apr 10, 2023 | 6.085 | 6.150 | 6.020 | 6.030 | 69,965 | -0.11(-1.79%) |
Apr 06, 2023 | 6.080 | 6.155 | 6.050 | 6.140 | 29,402 | -0.02(-0.32%) |
Apr 05, 2023 | 6.240 | 6.240 | 6.120 | 6.160 | 61,937 | -0.27(-4.20%) |
Apr 04, 2023 | 6.450 | 6.460 | 6.400 | 6.430 | 129,627 | -0.07(-1.08%) |
Apr 03, 2023 | 6.460 | 6.510 | 6.420 | 6.500 | 38,195 | +0.03(+0.46%) |
Mar 31, 2023 | 6.420 | 6.500 | 6.420 | 6.470 | 150,619 | +0.02(+0.39%) |
Mar 30, 2023 | 6.480 | 6.480 | 6.420 | 6.445 | 44,610 | +0.12(+1.98%) |
Mar 29, 2023 | 6.260 | 6.330 | 6.253 | 6.320 | 38,296 | +0.14(+2.27%) |
Mar 28, 2023 | 6.200 | 6.250 | 6.178 | 6.180 | 63,393 | -0.13(-2.06%) |
Mar 27, 2023 | 6.290 | 6.320 | 6.264 | 6.310 | 29,778 | -0.01(-0.16%) |
Mar 24, 2023 | 6.307 | 6.320 | 6.260 | 6.320 | 29,824 | -0.15(-2.39%) |
Mar 23, 2023 | 6.540 | 6.550 | 6.430 | 6.475 | 82,660 | -0.23(-3.36%) |
Mar 22, 2023 | 6.660 | 6.750 | 6.651 | 6.700 | 49,943 | +0.13(+2.04%) |
Mar 21, 2023 | 6.470 | 6.710 | 6.450 | 6.566 | 39,794 | -0.12(-1.85%) |
Mar 20, 2023 | 6.600 | 6.790 | 6.600 | 6.690 | 54,630 | +0.07(+1.06%) |
Mar 17, 2023 | 6.510 | 6.732 | 6.500 | 6.620 | 64,305 | -0.14(-2.07%) |
Mar 16, 2023 | 6.610 | 6.780 | 6.610 | 6.760 | 63,013 | +0.08(+1.20%) |
Mar 15, 2023 | 6.580 | 6.686 | 6.580 | 6.680 | 29,881 | -0.27(-3.88%) |
Mar 14, 2023 | 6.960 | 6.985 | 6.910 | 6.950 | 83,222 | +0.12(+1.76%) |
Mar 13, 2023 | 6.820 | 6.865 | 6.740 | 6.830 | 36,744 | -0.04(-0.58%) |
Mar 10, 2023 | 6.890 | 6.945 | 6.850 | 6.870 | 24,402 | +0.01(+0.15%) |
Mar 09, 2023 | 6.895 | 6.970 | 6.840 | 6.860 | 17,323 | -0.03(-0.44%) |
Mar 08, 2023 | 6.850 | 6.920 | 6.830 | 6.890 | 49,742 | +0.06(+0.88%) |
Mar 07, 2023 | 6.890 | 6.890 | 6.720 | 6.830 | 85,701 | -0.10(-1.44%) |
Mar 06, 2023 | 6.910 | 6.990 | 6.910 | 6.930 | 49,852 | +0.03(+0.43%) |
Mar 03, 2023 | 6.810 | 6.900 | 6.810 | 6.900 | 50,435 | +0.15(+2.22%) |
Mar 02, 2023 | 6.690 | 6.750 | 6.690 | 6.750 | 20,251 | -0.07(-1.03%) |