Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.564 | 5.582 | 5.448 | 5.510 | 1,664,755 | -0.07(-1.28%) |
May 30, 2023 | 5.609 | 5.609 | 5.546 | 5.582 | 1,550,010 | -0.02(-0.32%) |
May 26, 2023 | 5.564 | 5.618 | 5.542 | 5.600 | 1,294,318 | +0.04(+0.81%) |
May 25, 2023 | 5.609 | 5.622 | 5.519 | 5.555 | 1,550,947 | -0.08(-1.43%) |
May 24, 2023 | 5.689 | 5.715 | 5.609 | 5.636 | 1,380,756 | -0.09(-1.55%) |
May 23, 2023 | 5.733 | 5.804 | 5.715 | 5.724 | 1,703,054 | +0.03(+0.47%) |
May 22, 2023 | 5.653 | 5.706 | 5.610 | 5.698 | 1,557,680 | +0.08(+1.42%) |
May 19, 2023 | 5.662 | 5.698 | 5.600 | 5.618 | 1,595,486 | -0.02(-0.31%) |
May 18, 2023 | 5.627 | 5.662 | 5.565 | 5.636 | 1,756,296 | +0.00(+0.00%) |
May 17, 2023 | 5.467 | 5.644 | 5.449 | 5.636 | 2,215,208 | +0.22(+4.09%) |
May 16, 2023 | 5.396 | 5.458 | 5.387 | 5.414 | 1,277,443 | +0.00(+0.00%) |
May 15, 2023 | 5.396 | 5.485 | 5.379 | 5.414 | 1,364,193 | +0.03(+0.49%) |
May 12, 2023 | 5.520 | 5.530 | 5.361 | 5.387 | 2,185,007 | -0.13(-2.41%) |
May 11, 2023 | 5.538 | 5.591 | 5.476 | 5.520 | 1,639,723 | -0.04(-0.64%) |
May 10, 2023 | 5.636 | 5.636 | 5.494 | 5.556 | 1,380,243 | -0.05(-0.95%) |
May 09, 2023 | 5.609 | 5.662 | 5.511 | 5.609 | 1,480,385 | -0.04(-0.78%) |
May 08, 2023 | 5.591 | 5.698 | 5.573 | 5.653 | 1,211,499 | +0.08(+1.43%) |
May 05, 2023 | 5.511 | 5.600 | 5.485 | 5.573 | 1,455,951 | +0.16(+2.95%) |
May 04, 2023 | 5.503 | 5.516 | 5.361 | 5.414 | 2,383,205 | -0.15(-2.71%) |
May 03, 2023 | 5.511 | 5.627 | 5.498 | 5.565 | 2,136,996 | +0.05(+0.96%) |
May 02, 2023 | 5.839 | 5.839 | 5.246 | 5.511 | 7,804,319 | -0.33(-5.61%) |
May 01, 2023 | 6.043 | 6.052 | 5.839 | 5.839 | 3,473,022 | -0.19(-3.23%) |
Apr 28, 2023 | 5.999 | 6.061 | 5.972 | 6.034 | 1,106,283 | +0.04(+0.59%) |
Apr 27, 2023 | 5.937 | 6.008 | 5.919 | 5.999 | 1,230,361 | +0.08(+1.35%) |
Apr 26, 2023 | 5.946 | 5.972 | 5.892 | 5.919 | 1,192,245 | -0.02(-0.30%) |
Apr 25, 2023 | 5.999 | 6.025 | 5.937 | 5.937 | 1,426,646 | -0.11(-1.76%) |
Apr 24, 2023 | 6.034 | 6.061 | 5.942 | 6.043 | 1,816,679 | +0.01(+0.15%) |
Apr 21, 2023 | 5.982 | 6.043 | 5.955 | 6.034 | 1,454,321 | +0.04(+0.73%) |
Apr 20, 2023 | 6.017 | 6.048 | 5.964 | 5.990 | 1,350,105 | -0.05(-0.87%) |
Apr 19, 2023 | 5.990 | 6.061 | 5.964 | 6.043 | 1,334,717 | +0.04(+0.73%) |
Apr 18, 2023 | 6.113 | 6.113 | 5.938 | 5.999 | 1,566,173 | -0.10(-1.59%) |
Apr 17, 2023 | 6.043 | 6.105 | 6.017 | 6.096 | 905,933 | +0.04(+0.73%) |
Apr 14, 2023 | 6.096 | 6.140 | 6.017 | 6.052 | 1,261,433 | -0.02(-0.29%) |
Apr 13, 2023 | 5.990 | 6.069 | 5.967 | 6.069 | 1,050,805 | +0.09(+1.47%) |
Apr 12, 2023 | 6.017 | 6.061 | 5.982 | 5.982 | 1,167,238 | +0.00(+0.00%) |
Apr 11, 2023 | 5.946 | 5.999 | 5.920 | 5.982 | 1,382,665 | +0.05(+0.89%) |
Apr 10, 2023 | 5.982 | 6.043 | 5.885 | 5.929 | 1,700,325 | -0.08(-1.32%) |
Apr 06, 2023 | 5.973 | 6.034 | 5.957 | 6.008 | 1,216,117 | +0.05(+0.88%) |
Apr 05, 2023 | 5.946 | 5.990 | 5.929 | 5.955 | 1,203,680 | -0.01(-0.15%) |
Apr 04, 2023 | 6.096 | 6.096 | 5.938 | 5.964 | 1,833,958 | -0.11(-1.74%) |
Apr 03, 2023 | 6.105 | 6.140 | 6.052 | 6.069 | 1,516,367 | -0.04(-0.72%) |
Mar 31, 2023 | 6.105 | 6.122 | 6.069 | 6.113 | 1,625,171 | +0.06(+1.02%) |
Mar 30, 2023 | 6.078 | 6.093 | 6.026 | 6.052 | 1,200,859 | -0.01(-0.14%) |
Mar 29, 2023 | 6.069 | 6.087 | 6.017 | 6.061 | 1,413,057 | +0.02(+0.29%) |
Mar 28, 2023 | 6.061 | 6.096 | 6.008 | 6.043 | 1,140,475 | -0.05(-0.86%) |
Mar 27, 2023 | 6.000 | 6.105 | 6.000 | 6.096 | 1,650,340 | +0.13(+2.19%) |
Mar 24, 2023 | 5.869 | 5.978 | 5.804 | 5.965 | 1,475,772 | +0.06(+1.03%) |
Mar 23, 2023 | 5.930 | 6.039 | 5.882 | 5.904 | 1,558,838 | -0.03(-0.44%) |
Mar 22, 2023 | 6.113 | 6.131 | 5.930 | 5.930 | 1,829,379 | -0.17(-2.85%) |
Mar 21, 2023 | 6.061 | 6.118 | 6.026 | 6.105 | 1,803,051 | +0.17(+2.79%) |
Mar 20, 2023 | 5.869 | 6.009 | 5.869 | 5.939 | 2,353,487 | +0.09(+1.49%) |
Mar 17, 2023 | 5.922 | 5.948 | 5.800 | 5.852 | 3,002,724 | -0.07(-1.18%) |
Mar 16, 2023 | 5.861 | 5.974 | 5.717 | 5.922 | 1,773,317 | +0.09(+1.49%) |
Mar 15, 2023 | 5.817 | 5.887 | 5.774 | 5.835 | 2,634,769 | -0.10(-1.76%) |
Mar 14, 2023 | 5.948 | 6.070 | 5.887 | 5.939 | 1,868,433 | +0.13(+2.25%) |
Mar 13, 2023 | 5.791 | 5.917 | 5.582 | 5.808 | 3,699,363 | -0.10(-1.62%) |
Mar 10, 2023 | 6.087 | 6.087 | 5.817 | 5.904 | 5,135,070 | -0.17(-2.87%) |
Mar 09, 2023 | 6.331 | 6.369 | 6.078 | 6.078 | 2,347,056 | -0.28(-4.38%) |
Mar 08, 2023 | 6.357 | 6.366 | 6.314 | 6.357 | 1,036,681 | +0.01(+0.14%) |
Mar 07, 2023 | 6.418 | 6.435 | 6.340 | 6.348 | 1,256,748 | -0.07(-1.09%) |
Mar 06, 2023 | 6.453 | 6.479 | 6.409 | 6.418 | 1,001,949 | -0.03(-0.41%) |
Mar 03, 2023 | 6.401 | 6.453 | 6.388 | 6.444 | 1,054,635 | +0.07(+1.09%) |
Mar 02, 2023 | 6.340 | 6.383 | 6.305 | 6.374 | 1,348,753 | +0.02(+0.27%) |