Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.430 | 4.430 | 4.310 | 4.310 | 33,740 | -0.21(-4.65%) |
May 30, 2023 | 4.600 | 4.685 | 4.500 | 4.520 | 20,774 | -0.52(-10.32%) |
May 26, 2023 | 5.250 | 5.280 | 4.800 | 5.040 | 39,380 | -0.85(-14.42%) |
May 25, 2023 | 5.810 | 5.960 | 5.750 | 5.889 | 41,488 | -0.12(-2.00%) |
May 24, 2023 | 6.030 | 6.070 | 5.900 | 6.010 | 106,424 | -0.18(-2.91%) |
May 23, 2023 | 6.055 | 6.220 | 6.055 | 6.190 | 17,323 | +0.12(+1.89%) |
May 22, 2023 | 6.110 | 6.110 | 6.070 | 6.075 | 21,293 | +0.04(+0.58%) |
May 19, 2023 | 6.020 | 6.070 | 5.980 | 6.040 | 7,326 | +0.19(+3.25%) |
May 18, 2023 | 5.848 | 5.850 | 5.800 | 5.850 | 2,763 | -0.15(-2.50%) |
May 17, 2023 | 6.160 | 6.160 | 5.950 | 6.000 | 7,628 | -0.03(-0.56%) |
May 16, 2023 | 5.920 | 6.040 | 5.910 | 6.034 | 73,196 | -0.17(-2.68%) |
May 15, 2023 | 6.200 | 6.200 | 6.100 | 6.200 | 4,398 | +0.03(+0.40%) |
May 12, 2023 | 6.220 | 6.220 | 6.010 | 6.175 | 11,031 | -0.07(-1.04%) |
May 11, 2023 | 6.230 | 6.240 | 6.160 | 6.240 | 3,579 | -0.01(-0.16%) |
May 10, 2023 | 6.170 | 6.250 | 6.135 | 6.250 | 3,145 | +0.15(+2.46%) |
May 09, 2023 | 6.005 | 6.100 | 6.005 | 6.100 | 3,105 | +0.14(+2.43%) |
May 08, 2023 | 5.950 | 5.979 | 5.940 | 5.955 | 3,848 | +0.21(+3.74%) |
May 05, 2023 | 5.728 | 5.757 | 5.710 | 5.740 | 2,432 | -0.07(-1.18%) |
May 04, 2023 | 5.750 | 5.809 | 5.735 | 5.809 | 1,286 | +0.06(+1.03%) |
May 03, 2023 | 5.720 | 5.750 | 5.685 | 5.750 | 268,195 | +0.08(+1.41%) |
May 02, 2023 | 5.820 | 5.820 | 5.650 | 5.670 | 3,728 | -0.15(-2.58%) |
May 01, 2023 | 5.700 | 5.820 | 5.700 | 5.820 | 420 | +0.11(+1.95%) |
Apr 28, 2023 | 5.790 | 5.790 | 5.708 | 5.708 | 4,051 | -0.07(-1.26%) |
Apr 27, 2023 | 5.830 | 5.830 | 5.753 | 5.782 | 1,173 | -0.01(-0.10%) |
Apr 26, 2023 | 5.900 | 5.900 | 5.787 | 5.787 | 519 | -0.11(-1.92%) |
Apr 25, 2023 | 6.010 | 6.010 | 5.900 | 5.900 | 14,256 | -0.07(-1.26%) |
Apr 24, 2023 | 6.000 | 6.000 | 5.970 | 5.975 | 4,100 | -0.07(-1.08%) |
Apr 21, 2023 | 6.090 | 6.100 | 6.000 | 6.040 | 1,569 | -0.18(-2.89%) |
Apr 20, 2023 | 6.150 | 6.220 | 6.150 | 6.220 | 5,020 | +0.04(+0.65%) |
Apr 19, 2023 | 6.180 | 6.180 | 6.108 | 6.180 | 4,966 | +0.04(+0.65%) |
Apr 18, 2023 | 6.130 | 6.150 | 6.125 | 6.140 | 11,872 | +0.10(+1.66%) |
Apr 17, 2023 | 6.020 | 6.040 | 6.020 | 6.040 | 707 | +0.11(+1.85%) |
Apr 14, 2023 | 5.945 | 5.945 | 5.850 | 5.930 | 1,425 | +0.20(+3.49%) |
Apr 13, 2023 | 5.730 | 5.785 | 5.730 | 5.730 | 3,817 | +0.17(+3.06%) |
Apr 12, 2023 | 5.670 | 5.670 | 5.510 | 5.560 | 2,217 | -0.11(-1.94%) |
Apr 11, 2023 | 5.690 | 5.690 | 5.670 | 5.670 | 1,561 | +0.22(+4.04%) |
Apr 10, 2023 | 5.470 | 5.470 | 5.450 | 5.450 | 1,656 | +0.00(+0.00%) |
Apr 06, 2023 | 5.410 | 5.450 | 5.410 | 5.450 | 1,733 | +0.03(+0.55%) |
Apr 05, 2023 | 5.410 | 5.420 | 5.410 | 5.420 | 2,449 | -0.03(-0.55%) |
Apr 04, 2023 | 5.450 | 5.450 | 5.450 | 5.450 | 921 | +0.01(+0.18%) |
Apr 03, 2023 | 5.440 | 5.440 | 5.424 | 5.440 | 3,118 | -0.22(-3.89%) |
Mar 31, 2023 | 5.664 | 5.664 | 5.614 | 5.660 | 2,396 | -0.22(-3.74%) |
Mar 30, 2023 | 5.850 | 5.880 | 5.850 | 5.880 | 2,323 | +0.16(+2.71%) |
Mar 29, 2023 | 5.790 | 5.790 | 5.725 | 5.725 | 1,846 | -0.22(-3.62%) |
Mar 28, 2023 | 5.850 | 5.940 | 5.818 | 5.940 | 1,066 | +0.25(+4.30%) |
Mar 27, 2023 | 5.695 | 5.695 | 5.695 | 5.695 | 1,046 | -0.08(-1.33%) |
Mar 24, 2023 | 5.752 | 5.772 | 5.752 | 5.772 | 409 | -0.07(-1.16%) |
Mar 23, 2023 | 5.790 | 5.880 | 5.790 | 5.840 | 6,126 | +0.35(+6.38%) |
Mar 22, 2023 | 5.530 | 5.550 | 5.490 | 5.490 | 1,766 | -0.06(-1.13%) |
Mar 21, 2023 | 5.550 | 5.575 | 5.550 | 5.553 | 2,850 | -0.04(-0.64%) |
Mar 20, 2023 | 5.588 | 5.588 | 5.588 | 5.588 | 310 | +0.05(+0.96%) |
Mar 17, 2023 | 5.570 | 5.670 | 5.535 | 5.535 | 2,084 | +0.12(+2.31%) |
Mar 16, 2023 | 5.370 | 5.410 | 5.370 | 5.410 | 754 | -0.04(-0.82%) |
Mar 15, 2023 | 5.455 | 5.455 | 5.360 | 5.455 | 402 | +0.13(+2.54%) |
Mar 14, 2023 | 5.335 | 5.335 | 5.265 | 5.320 | 4,995 | -0.04(-0.84%) |
Mar 13, 2023 | 5.303 | 5.365 | 5.303 | 5.365 | 2,065 | -0.04(-0.72%) |
Mar 09, 2023 | 5.404 | 95 | -0.08(-1.39%) | |||
Mar 08, 2023 | 5.540 | 5.540 | 5.480 | 5.480 | 324 | -0.14(-2.49%) |
Mar 07, 2023 | 5.620 | 5.620 | 5.490 | 5.620 | 10,307 | -0.03(-0.53%) |
Mar 06, 2023 | 5.650 | 5.690 | 5.650 | 5.650 | 5,867 | +0.03(+0.53%) |
Mar 03, 2023 | 5.580 | 5.680 | 5.580 | 5.620 | 8,461 | +0.04(+0.81%) |
Mar 02, 2023 | 5.530 | 5.610 | 5.530 | 5.575 | 5,387 | +0.25(+4.60%) |