Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.580 | 5.640 | 5.450 | 5.610 | 777,975 | -0.05(-0.88%) |
May 30, 2023 | 5.810 | 5.820 | 5.620 | 5.660 | 592,608 | -0.20(-3.41%) |
May 26, 2023 | 5.860 | 5.910 | 5.805 | 5.860 | 424,401 | +0.00(+0.00%) |
May 25, 2023 | 5.940 | 5.940 | 5.810 | 5.860 | 484,756 | -0.12(-2.01%) |
May 24, 2023 | 6.010 | 6.020 | 5.910 | 5.980 | 434,532 | -0.03(-0.50%) |
May 23, 2023 | 6.040 | 6.140 | 5.960 | 6.010 | 578,915 | -0.04(-0.66%) |
May 22, 2023 | 6.020 | 6.150 | 6.020 | 6.050 | 645,793 | +0.02(+0.33%) |
May 19, 2023 | 5.880 | 6.120 | 5.840 | 6.030 | 1,475,102 | +0.22(+3.79%) |
May 18, 2023 | 5.770 | 5.820 | 5.620 | 5.810 | 866,094 | +0.01(+0.17%) |
May 17, 2023 | 5.840 | 5.870 | 5.770 | 5.800 | 568,190 | -0.02(-0.34%) |
May 16, 2023 | 5.890 | 5.950 | 5.820 | 5.820 | 501,849 | -0.08(-1.36%) |
May 15, 2023 | 6.110 | 6.110 | 5.890 | 5.900 | 943,192 | -0.15(-2.48%) |
May 12, 2023 | 6.130 | 6.420 | 5.990 | 6.050 | 1,416,506 | -0.07(-1.14%) |
May 11, 2023 | 5.670 | 6.246 | 5.650 | 6.120 | 1,456,644 | +0.69(+12.71%) |
May 10, 2023 | 5.380 | 5.465 | 5.303 | 5.430 | 933,290 | +0.11(+2.07%) |
May 09, 2023 | 5.260 | 5.360 | 5.200 | 5.320 | 968,262 | +0.00(+0.00%) |
May 08, 2023 | 5.380 | 5.425 | 5.250 | 5.320 | 894,667 | -0.08(-1.48%) |
May 05, 2023 | 5.250 | 5.510 | 5.250 | 5.400 | 1,113,519 | +0.25(+4.85%) |
May 04, 2023 | 5.080 | 5.150 | 5.010 | 5.150 | 797,653 | -0.03(-0.58%) |
May 03, 2023 | 5.400 | 5.400 | 5.175 | 5.180 | 911,348 | -0.23(-4.25%) |
May 02, 2023 | 5.490 | 5.490 | 5.315 | 5.410 | 804,865 | -0.09(-1.64%) |
May 01, 2023 | 5.650 | 5.650 | 5.435 | 5.500 | 758,910 | -0.15(-2.65%) |
Apr 28, 2023 | 5.600 | 5.700 | 5.580 | 5.650 | 706,946 | +0.02(+0.36%) |
Apr 27, 2023 | 5.650 | 5.689 | 5.540 | 5.630 | 903,061 | -0.02(-0.35%) |
Apr 26, 2023 | 5.780 | 5.780 | 5.620 | 5.650 | 709,902 | -0.16(-2.75%) |
Apr 25, 2023 | 5.960 | 5.980 | 5.775 | 5.810 | 641,385 | -0.28(-4.60%) |
Apr 24, 2023 | 5.770 | 6.160 | 5.770 | 6.090 | 683,811 | +0.32(+5.55%) |
Apr 21, 2023 | 5.870 | 5.900 | 5.745 | 5.770 | 663,774 | -0.14(-2.37%) |
Apr 20, 2023 | 6.080 | 6.090 | 5.870 | 5.910 | 567,614 | -0.20(-3.27%) |
Apr 19, 2023 | 6.260 | 6.290 | 6.030 | 6.110 | 690,043 | -0.24(-3.78%) |
Apr 18, 2023 | 6.320 | 6.400 | 6.275 | 6.350 | 568,430 | +0.01(+0.16%) |
Apr 17, 2023 | 6.110 | 6.390 | 6.100 | 6.340 | 737,280 | +0.25(+4.11%) |
Apr 14, 2023 | 6.050 | 6.100 | 6.005 | 6.090 | 721,234 | +0.09(+1.50%) |
Apr 13, 2023 | 5.890 | 6.147 | 5.830 | 6.000 | 782,821 | +0.13(+2.21%) |
Apr 12, 2023 | 5.840 | 5.897 | 5.800 | 5.870 | 663,397 | +0.05(+0.86%) |
Apr 11, 2023 | 5.860 | 5.915 | 5.820 | 5.820 | 616,889 | -0.03(-0.51%) |
Apr 10, 2023 | 5.710 | 5.970 | 5.710 | 5.850 | 834,184 | +0.13(+2.27%) |
Apr 06, 2023 | 5.860 | 5.865 | 5.710 | 5.720 | 770,603 | -0.13(-2.22%) |
Apr 05, 2023 | 5.820 | 5.865 | 5.660 | 5.850 | 818,015 | +0.03(+0.52%) |
Apr 04, 2023 | 5.930 | 5.935 | 5.740 | 5.820 | 1,208,463 | -0.09(-1.52%) |
Apr 03, 2023 | 6.120 | 6.140 | 5.713 | 5.910 | 1,538,907 | -0.27(-4.37%) |
Mar 31, 2023 | 6.110 | 6.200 | 6.080 | 6.180 | 1,356,640 | +0.09(+1.48%) |
Mar 30, 2023 | 6.200 | 6.220 | 6.010 | 6.090 | 650,944 | -0.10(-1.62%) |
Mar 29, 2023 | 6.290 | 6.300 | 6.130 | 6.190 | 775,241 | -0.08(-1.28%) |
Mar 28, 2023 | 6.240 | 6.380 | 6.215 | 6.270 | 673,197 | +0.03(+0.48%) |
Mar 27, 2023 | 6.250 | 6.290 | 6.130 | 6.240 | 824,553 | +0.03(+0.48%) |
Mar 24, 2023 | 6.250 | 6.280 | 6.075 | 6.210 | 918,681 | -0.16(-2.51%) |
Mar 23, 2023 | 6.400 | 6.660 | 6.260 | 6.370 | 1,663,785 | -0.03(-0.47%) |
Mar 22, 2023 | 6.190 | 6.750 | 6.110 | 6.400 | 3,342,242 | +0.36(+5.96%) |
Mar 21, 2023 | 5.960 | 6.110 | 5.900 | 6.040 | 1,319,569 | +0.22(+3.78%) |
Mar 20, 2023 | 5.660 | 5.860 | 5.640 | 5.820 | 1,011,413 | +0.16(+2.83%) |
Mar 17, 2023 | 5.640 | 5.850 | 5.630 | 5.660 | 1,947,770 | +0.01(+0.18%) |
Mar 16, 2023 | 5.510 | 5.720 | 5.490 | 5.650 | 1,542,859 | +0.08(+1.44%) |
Mar 15, 2023 | 5.660 | 5.700 | 5.430 | 5.570 | 2,068,066 | -0.27(-4.62%) |
Mar 14, 2023 | 5.820 | 5.970 | 5.745 | 5.840 | 1,834,943 | +0.08(+1.39%) |
Mar 13, 2023 | 5.700 | 5.870 | 5.520 | 5.760 | 1,726,767 | -0.11(-1.87%) |
Mar 10, 2023 | 6.000 | 6.040 | 5.850 | 5.870 | 2,586,823 | -0.09(-1.51%) |
Mar 09, 2023 | 6.320 | 6.340 | 5.890 | 5.960 | 2,445,464 | -0.37(-5.85%) |
Mar 08, 2023 | 6.300 | 6.360 | 6.200 | 6.330 | 1,308,301 | +0.08(+1.28%) |
Mar 07, 2023 | 6.100 | 6.285 | 6.040 | 6.250 | 1,617,372 | +0.15(+2.46%) |
Mar 06, 2023 | 6.270 | 6.270 | 5.910 | 6.100 | 2,529,059 | -0.31(-4.84%) |
Mar 03, 2023 | 6.250 | 6.425 | 6.145 | 6.410 | 1,594,255 | +0.16(+2.56%) |
Mar 02, 2023 | 6.100 | 6.275 | 6.000 | 6.250 | 2,067,149 | +0.05(+0.81%) |