Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.776 | 5.852 | 5.766 | 5.814 | 193,458 | +0.09(+1.49%) |
May 30, 2023 | 5.747 | 5.747 | 5.700 | 5.728 | 94,814 | +0.00(+0.00%) |
May 26, 2023 | 5.719 | 5.766 | 5.681 | 5.728 | 94,675 | +0.04(+0.67%) |
May 25, 2023 | 5.671 | 5.728 | 5.662 | 5.690 | 58,606 | +0.03(+0.50%) |
May 24, 2023 | 5.738 | 5.743 | 5.652 | 5.662 | 74,676 | -0.09(-1.49%) |
May 23, 2023 | 5.766 | 5.784 | 5.728 | 5.747 | 33,067 | -0.03(-0.49%) |
May 22, 2023 | 5.776 | 5.795 | 5.766 | 5.776 | 39,311 | -0.02(-0.33%) |
May 19, 2023 | 5.814 | 5.833 | 5.785 | 5.795 | 60,195 | -0.03(-0.49%) |
May 18, 2023 | 5.861 | 5.861 | 5.823 | 5.823 | 34,876 | -0.04(-0.65%) |
May 17, 2023 | 5.833 | 5.890 | 5.814 | 5.861 | 78,343 | +0.02(+0.32%) |
May 16, 2023 | 5.823 | 5.852 | 5.814 | 5.842 | 90,352 | +0.02(+0.41%) |
May 15, 2023 | 5.833 | 5.871 | 5.814 | 5.818 | 101,410 | -0.00(-0.08%) |
May 12, 2023 | 5.814 | 5.887 | 5.814 | 5.823 | 75,639 | +0.02(+0.27%) |
May 11, 2023 | 5.855 | 5.856 | 5.798 | 5.808 | 40,037 | -0.04(-0.65%) |
May 10, 2023 | 5.808 | 5.845 | 5.789 | 5.845 | 89,974 | +0.06(+0.98%) |
May 09, 2023 | 5.817 | 5.817 | 5.768 | 5.789 | 67,110 | -0.03(-0.49%) |
May 08, 2023 | 5.893 | 5.893 | 5.798 | 5.817 | 74,159 | -0.08(-1.44%) |
May 05, 2023 | 5.902 | 5.921 | 5.864 | 5.902 | 57,405 | +0.04(+0.64%) |
May 04, 2023 | 5.864 | 5.902 | 5.817 | 5.864 | 83,503 | +0.01(+0.16%) |
May 03, 2023 | 5.893 | 5.930 | 5.826 | 5.855 | 138,202 | -0.07(-1.12%) |
May 02, 2023 | 5.940 | 5.978 | 5.883 | 5.921 | 98,251 | -0.05(-0.79%) |
May 01, 2023 | 6.053 | 6.063 | 5.951 | 5.968 | 54,268 | -0.12(-1.94%) |
Apr 28, 2023 | 6.053 | 6.129 | 5.987 | 6.086 | 55,299 | +0.03(+0.55%) |
Apr 27, 2023 | 6.025 | 6.063 | 5.987 | 6.053 | 40,609 | +0.03(+0.47%) |
Apr 26, 2023 | 5.987 | 6.063 | 5.959 | 6.025 | 99,000 | +0.01(+0.16%) |
Apr 25, 2023 | 5.902 | 6.015 | 5.870 | 6.015 | 178,415 | +0.09(+1.59%) |
Apr 24, 2023 | 5.921 | 5.949 | 5.902 | 5.921 | 81,992 | +0.00(+0.00%) |
Apr 21, 2023 | 5.902 | 5.930 | 5.902 | 5.921 | 95,915 | +0.02(+0.32%) |
Apr 20, 2023 | 5.864 | 5.921 | 5.855 | 5.902 | 92,283 | +0.02(+0.32%) |
Apr 19, 2023 | 5.808 | 5.883 | 5.808 | 5.883 | 128,810 | +0.08(+1.30%) |
Apr 18, 2023 | 5.855 | 5.864 | 5.798 | 5.808 | 75,585 | -0.09(-1.60%) |
Apr 17, 2023 | 5.911 | 5.936 | 5.893 | 5.902 | 51,676 | -0.01(-0.16%) |
Apr 14, 2023 | 5.978 | 5.978 | 5.902 | 5.911 | 52,007 | -0.03(-0.53%) |
Apr 13, 2023 | 6.037 | 6.040 | 5.943 | 5.943 | 94,560 | -0.07(-1.10%) |
Apr 12, 2023 | 6.028 | 6.047 | 5.990 | 6.009 | 63,605 | +0.00(+0.00%) |
Apr 11, 2023 | 6.028 | 6.065 | 6.000 | 6.009 | 120,720 | -0.05(-0.78%) |
Apr 10, 2023 | 6.094 | 6.112 | 6.047 | 6.056 | 69,385 | -0.08(-1.38%) |
Apr 06, 2023 | 6.131 | 6.206 | 6.103 | 6.140 | 85,278 | -0.02(-0.31%) |
Apr 05, 2023 | 6.112 | 6.220 | 6.112 | 6.159 | 25,505 | +0.05(+0.77%) |
Apr 04, 2023 | 6.178 | 6.225 | 6.075 | 6.112 | 45,956 | -0.08(-1.37%) |
Apr 03, 2023 | 6.197 | 6.319 | 6.188 | 6.197 | 33,186 | -0.05(-0.75%) |
Mar 31, 2023 | 6.178 | 6.291 | 6.075 | 6.244 | 72,728 | +0.10(+1.68%) |
Mar 30, 2023 | 6.028 | 6.169 | 6.018 | 6.141 | 65,543 | +0.12(+2.03%) |
Mar 29, 2023 | 6.018 | 6.056 | 5.952 | 6.018 | 79,801 | +0.01(+0.16%) |
Mar 28, 2023 | 5.943 | 6.065 | 5.943 | 6.009 | 63,378 | +0.07(+1.11%) |
Mar 27, 2023 | 5.971 | 6.037 | 5.924 | 5.943 | 70,503 | -0.02(-0.32%) |
Mar 24, 2023 | 6.047 | 6.065 | 5.952 | 5.962 | 31,038 | -0.04(-0.63%) |
Mar 23, 2023 | 6.028 | 6.053 | 5.981 | 5.999 | 64,064 | -0.03(-0.47%) |
Mar 22, 2023 | 6.159 | 6.159 | 6.028 | 6.028 | 41,684 | -0.11(-1.84%) |
Mar 21, 2023 | 6.216 | 6.296 | 6.112 | 6.141 | 78,420 | -0.11(-1.80%) |
Mar 20, 2023 | 6.216 | 6.296 | 6.197 | 6.253 | 107,891 | +0.02(+0.30%) |
Mar 17, 2023 | 6.178 | 6.404 | 6.178 | 6.235 | 49,634 | +0.08(+1.38%) |
Mar 16, 2023 | 5.971 | 6.244 | 5.971 | 6.150 | 57,180 | +0.15(+2.51%) |
Mar 15, 2023 | 6.009 | 6.009 | 5.971 | 5.999 | 24,566 | +0.04(+0.63%) |
Mar 14, 2023 | 6.216 | 6.253 | 5.962 | 5.962 | 88,223 | -0.24(-3.83%) |
Mar 13, 2023 | 6.218 | 6.284 | 6.134 | 6.199 | 77,301 | -0.03(-0.45%) |
Mar 10, 2023 | 6.218 | 6.377 | 6.143 | 6.227 | 107,694 | +0.04(+0.61%) |
Mar 09, 2023 | 6.302 | 6.433 | 6.190 | 6.190 | 104,145 | -0.11(-1.78%) |
Mar 08, 2023 | 6.293 | 6.349 | 6.237 | 6.302 | 114,799 | +0.04(+0.60%) |
Mar 07, 2023 | 6.293 | 6.293 | 6.237 | 6.265 | 75,817 | -0.05(-0.74%) |
Mar 06, 2023 | 6.349 | 6.424 | 6.312 | 6.312 | 56,344 | -0.04(-0.59%) |
Mar 03, 2023 | 6.368 | 6.462 | 6.331 | 6.349 | 62,612 | +0.00(+0.00%) |
Mar 02, 2023 | 6.330 | 6.415 | 6.287 | 6.349 | 95,114 | -0.04(-0.59%) |