Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.160 | 5.250 | 4.990 | 5.030 | 42,735 | -0.12(-2.33%) |
May 30, 2023 | 5.170 | 5.260 | 5.000 | 5.150 | 64,559 | -0.02(-0.39%) |
May 26, 2023 | 5.200 | 5.220 | 5.120 | 5.170 | 17,597 | +0.00(+0.00%) |
May 25, 2023 | 5.150 | 5.202 | 5.100 | 5.170 | 54,294 | -0.01(-0.19%) |
May 24, 2023 | 5.250 | 5.300 | 5.120 | 5.180 | 26,666 | -0.10(-1.89%) |
May 23, 2023 | 5.320 | 5.360 | 5.210 | 5.280 | 47,768 | -0.10(-1.86%) |
May 22, 2023 | 5.510 | 5.570 | 5.300 | 5.380 | 43,516 | -0.17(-3.06%) |
May 19, 2023 | 5.710 | 5.730 | 5.530 | 5.550 | 24,285 | -0.14(-2.46%) |
May 18, 2023 | 5.850 | 5.850 | 5.550 | 5.690 | 26,375 | -0.11(-1.90%) |
May 17, 2023 | 5.850 | 5.900 | 5.730 | 5.800 | 25,894 | +0.00(+0.00%) |
May 16, 2023 | 5.950 | 6.170 | 5.780 | 5.800 | 73,055 | -0.15(-2.52%) |
May 15, 2023 | 5.930 | 6.000 | 5.690 | 5.950 | 130,056 | +0.05(+0.85%) |
May 12, 2023 | 5.820 | 5.940 | 5.790 | 5.900 | 55,737 | -0.01(-0.17%) |
May 11, 2023 | 6.050 | 6.050 | 5.640 | 5.910 | 80,338 | -0.16(-2.64%) |
May 10, 2023 | 6.100 | 6.230 | 6.020 | 6.070 | 95,437 | +0.00(+0.00%) |
May 09, 2023 | 5.920 | 6.090 | 5.840 | 6.070 | 21,875 | +0.14(+2.36%) |
May 08, 2023 | 5.700 | 5.996 | 5.700 | 5.930 | 30,299 | +0.22(+3.85%) |
May 05, 2023 | 5.720 | 5.740 | 5.615 | 5.710 | 29,341 | +0.00(+0.00%) |
May 04, 2023 | 5.720 | 5.740 | 5.500 | 5.710 | 127,070 | -0.05(-0.87%) |
May 03, 2023 | 5.790 | 5.850 | 5.640 | 5.760 | 37,199 | -0.04(-0.69%) |
May 02, 2023 | 5.740 | 5.870 | 5.660 | 5.800 | 24,651 | +0.05(+0.87%) |
May 01, 2023 | 6.000 | 6.175 | 5.750 | 5.750 | 27,613 | -0.25(-4.17%) |
Apr 28, 2023 | 6.090 | 6.136 | 5.795 | 6.000 | 83,269 | -0.09(-1.48%) |
Apr 27, 2023 | 6.070 | 6.270 | 6.070 | 6.090 | 20,021 | +0.01(+0.16%) |
Apr 26, 2023 | 6.310 | 6.320 | 6.080 | 6.080 | 15,877 | -0.15(-2.41%) |
Apr 25, 2023 | 6.210 | 6.275 | 5.960 | 6.230 | 42,420 | -0.07(-1.11%) |
Apr 24, 2023 | 6.380 | 6.380 | 6.150 | 6.300 | 40,717 | -0.10(-1.56%) |
Apr 21, 2023 | 6.450 | 6.485 | 6.210 | 6.400 | 94,025 | -0.07(-1.08%) |
Apr 20, 2023 | 6.530 | 6.660 | 6.400 | 6.470 | 41,415 | -0.10(-1.52%) |
Apr 19, 2023 | 6.610 | 6.670 | 6.490 | 6.570 | 57,160 | -0.13(-1.94%) |
Apr 18, 2023 | 6.480 | 6.810 | 6.460 | 6.700 | 264,727 | +0.30(+4.69%) |
Apr 17, 2023 | 6.650 | 6.650 | 6.280 | 6.400 | 222,457 | -0.30(-4.48%) |
Apr 14, 2023 | 6.790 | 6.830 | 6.670 | 6.700 | 78,766 | -0.07(-1.03%) |
Apr 13, 2023 | 6.510 | 6.810 | 6.510 | 6.770 | 65,422 | +0.27(+4.15%) |
Apr 12, 2023 | 6.290 | 6.510 | 6.270 | 6.500 | 73,434 | +0.15(+2.36%) |
Apr 11, 2023 | 6.390 | 6.440 | 6.160 | 6.350 | 43,531 | +0.04(+0.63%) |
Apr 10, 2023 | 6.410 | 6.410 | 6.230 | 6.310 | 31,302 | -0.15(-2.32%) |
Apr 06, 2023 | 6.170 | 6.480 | 6.050 | 6.460 | 118,182 | +0.31(+5.04%) |
Apr 05, 2023 | 6.150 | 6.330 | 6.030 | 6.150 | 31,293 | -0.05(-0.81%) |
Apr 04, 2023 | 6.350 | 6.350 | 6.160 | 6.200 | 84,624 | -0.15(-2.36%) |
Apr 03, 2023 | 6.280 | 6.430 | 6.280 | 6.350 | 40,549 | +0.07(+1.11%) |
Mar 31, 2023 | 6.350 | 6.500 | 6.240 | 6.280 | 95,801 | -0.07(-1.10%) |
Mar 30, 2023 | 6.100 | 6.360 | 6.000 | 6.350 | 130,071 | +0.17(+2.75%) |
Mar 29, 2023 | 6.110 | 6.240 | 6.100 | 6.180 | 74,823 | +0.12(+1.98%) |
Mar 28, 2023 | 6.120 | 6.150 | 5.940 | 6.060 | 42,365 | -0.06(-0.98%) |
Mar 27, 2023 | 6.000 | 6.230 | 6.000 | 6.120 | 48,151 | +0.13(+2.17%) |
Mar 24, 2023 | 5.970 | 6.080 | 5.920 | 5.990 | 30,357 | -0.05(-0.83%) |
Mar 23, 2023 | 6.000 | 6.210 | 5.990 | 6.040 | 76,992 | +0.09(+1.51%) |
Mar 22, 2023 | 5.940 | 6.159 | 5.844 | 5.950 | 66,853 | -0.08(-1.33%) |
Mar 21, 2023 | 6.000 | 6.090 | 5.920 | 6.030 | 67,933 | +0.12(+2.03%) |
Mar 20, 2023 | 5.590 | 6.020 | 5.590 | 5.910 | 92,646 | +0.35(+6.29%) |
Mar 17, 2023 | 5.540 | 5.740 | 5.410 | 5.560 | 660,628 | +0.01(+0.18%) |
Mar 16, 2023 | 5.470 | 5.600 | 5.350 | 5.550 | 123,575 | +0.00(+0.00%) |
Mar 15, 2023 | 5.730 | 5.750 | 5.460 | 5.550 | 165,030 | -0.24(-4.15%) |
Mar 14, 2023 | 5.870 | 5.995 | 5.590 | 5.790 | 141,385 | -0.02(-0.34%) |
Mar 13, 2023 | 5.790 | 5.880 | 5.540 | 5.810 | 172,457 | -0.11(-1.86%) |
Mar 10, 2023 | 6.000 | 6.000 | 5.750 | 5.920 | 97,743 | -0.13(-2.15%) |
Mar 09, 2023 | 6.110 | 6.200 | 5.980 | 6.050 | 269,353 | -0.06(-1.00%) |
Mar 08, 2023 | 6.140 | 6.247 | 5.995 | 6.111 | 60,022 | -0.01(-0.16%) |
Mar 07, 2023 | 6.208 | 6.228 | 5.966 | 6.121 | 73,543 | -0.09(-1.41%) |
Mar 06, 2023 | 6.393 | 6.460 | 6.199 | 6.208 | 117,177 | -0.18(-2.88%) |
Mar 03, 2023 | 6.247 | 6.470 | 6.150 | 6.393 | 101,221 | +0.22(+3.62%) |
Mar 02, 2023 | 5.975 | 6.237 | 5.975 | 6.169 | 42,847 | +0.19(+3.25%) |