Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.040 | 6.113 | 5.995 | 6.095 | 79,298 | +0.05(+0.90%) |
May 30, 2023 | 6.077 | 6.077 | 6.022 | 6.040 | 45,241 | +0.00(+0.00%) |
May 26, 2023 | 6.031 | 6.040 | 5.967 | 6.040 | 134,237 | +0.05(+0.91%) |
May 25, 2023 | 6.013 | 6.013 | 5.972 | 5.985 | 52,582 | -0.02(-0.30%) |
May 24, 2023 | 6.040 | 6.040 | 5.985 | 6.004 | 63,264 | -0.03(-0.45%) |
May 23, 2023 | 6.049 | 6.086 | 6.031 | 6.031 | 60,987 | -0.02(-0.30%) |
May 22, 2023 | 6.077 | 6.077 | 6.040 | 6.049 | 76,086 | -0.04(-0.60%) |
May 19, 2023 | 6.004 | 6.122 | 5.999 | 6.086 | 807,277 | +0.09(+1.52%) |
May 18, 2023 | 5.967 | 6.022 | 5.965 | 5.995 | 99,357 | +0.01(+0.15%) |
May 17, 2023 | 5.995 | 6.031 | 5.977 | 5.985 | 86,370 | -0.00(-0.08%) |
May 16, 2023 | 6.044 | 6.044 | 5.973 | 5.990 | 48,692 | -0.02(-0.30%) |
May 15, 2023 | 5.981 | 6.008 | 5.967 | 6.008 | 89,746 | +0.05(+0.76%) |
May 12, 2023 | 6.026 | 6.026 | 5.954 | 5.963 | 58,508 | -0.05(-0.75%) |
May 11, 2023 | 6.026 | 6.035 | 5.979 | 6.008 | 55,307 | -0.01(-0.15%) |
May 10, 2023 | 6.044 | 6.044 | 5.995 | 6.017 | 59,771 | +0.01(+0.15%) |
May 09, 2023 | 6.008 | 6.017 | 5.990 | 6.008 | 76,941 | -0.00(-0.08%) |
May 08, 2023 | 6.017 | 6.026 | 5.990 | 6.013 | 87,495 | -0.00(-0.08%) |
May 05, 2023 | 5.999 | 6.023 | 5.980 | 6.017 | 94,997 | +0.05(+0.91%) |
May 04, 2023 | 5.963 | 5.990 | 5.946 | 5.963 | 86,964 | -0.03(-0.45%) |
May 03, 2023 | 5.972 | 6.017 | 5.972 | 5.990 | 127,633 | +0.01(+0.15%) |
May 02, 2023 | 6.071 | 6.071 | 5.972 | 5.981 | 122,375 | -0.07(-1.19%) |
May 01, 2023 | 6.080 | 6.107 | 6.044 | 6.053 | 158,060 | -0.03(-0.45%) |
Apr 28, 2023 | 6.098 | 6.153 | 6.053 | 6.080 | 308,241 | +0.00(+0.00%) |
Apr 27, 2023 | 6.008 | 6.089 | 5.979 | 6.080 | 131,871 | +0.06(+1.05%) |
Apr 26, 2023 | 6.080 | 6.082 | 6.008 | 6.017 | 96,441 | -0.05(-0.75%) |
Apr 25, 2023 | 6.089 | 6.135 | 6.053 | 6.062 | 89,263 | -0.05(-0.89%) |
Apr 24, 2023 | 6.116 | 6.144 | 6.098 | 6.116 | 75,406 | +0.02(+0.30%) |
Apr 21, 2023 | 6.162 | 6.162 | 6.098 | 6.098 | 112,026 | -0.04(-0.59%) |
Apr 20, 2023 | 6.144 | 6.144 | 6.108 | 6.135 | 67,092 | -0.01(-0.15%) |
Apr 19, 2023 | 6.098 | 6.171 | 6.089 | 6.144 | 80,560 | -0.01(-0.15%) |
Apr 18, 2023 | 6.189 | 6.189 | 6.126 | 6.153 | 164,999 | -0.00(-0.04%) |
Apr 17, 2023 | 6.218 | 6.227 | 6.146 | 6.155 | 121,608 | -0.06(-1.01%) |
Apr 14, 2023 | 6.200 | 6.258 | 6.101 | 6.218 | 262,876 | +0.02(+0.29%) |
Apr 13, 2023 | 6.128 | 6.227 | 6.128 | 6.200 | 124,006 | +0.07(+1.17%) |
Apr 12, 2023 | 6.155 | 6.158 | 6.119 | 6.128 | 111,603 | +0.01(+0.15%) |
Apr 11, 2023 | 5.967 | 6.137 | 5.967 | 6.119 | 321,093 | +0.14(+2.40%) |
Apr 10, 2023 | 5.913 | 5.976 | 5.904 | 5.976 | 159,520 | +0.07(+1.21%) |
Apr 06, 2023 | 5.922 | 5.958 | 5.904 | 5.904 | 154,201 | -0.02(-0.30%) |
Apr 05, 2023 | 5.922 | 5.967 | 5.877 | 5.922 | 192,584 | +0.02(+0.30%) |
Apr 04, 2023 | 5.976 | 5.985 | 5.904 | 5.904 | 181,697 | -0.04(-0.60%) |
Apr 03, 2023 | 6.012 | 6.020 | 5.922 | 5.940 | 147,665 | +0.00(+0.00%) |
Mar 31, 2023 | 5.895 | 5.994 | 5.895 | 5.940 | 336,559 | +0.04(+0.76%) |
Mar 30, 2023 | 5.913 | 5.940 | 5.850 | 5.895 | 128,440 | +0.04(+0.77%) |
Mar 29, 2023 | 5.797 | 5.868 | 5.788 | 5.850 | 148,889 | +0.07(+1.24%) |
Mar 28, 2023 | 5.779 | 5.792 | 5.743 | 5.779 | 141,513 | +0.00(+0.00%) |
Mar 27, 2023 | 5.788 | 5.849 | 5.770 | 5.779 | 96,553 | +0.00(+0.00%) |
Mar 24, 2023 | 5.823 | 5.841 | 5.770 | 5.779 | 138,014 | -0.03(-0.46%) |
Mar 23, 2023 | 5.877 | 5.885 | 5.805 | 5.805 | 132,690 | -0.06(-1.07%) |
Mar 22, 2023 | 5.895 | 5.931 | 5.850 | 5.868 | 43,192 | -0.03(-0.46%) |
Mar 21, 2023 | 5.823 | 5.922 | 5.823 | 5.895 | 78,214 | +0.10(+1.70%) |
Mar 20, 2023 | 5.805 | 5.859 | 5.770 | 5.797 | 126,344 | -0.01(-0.15%) |
Mar 17, 2023 | 5.868 | 5.906 | 5.797 | 5.805 | 57,379 | -0.10(-1.67%) |
Mar 16, 2023 | 5.886 | 5.922 | 5.806 | 5.904 | 190,142 | +0.03(+0.57%) |
Mar 15, 2023 | 5.950 | 5.968 | 5.870 | 5.870 | 87,789 | -0.14(-2.36%) |
Mar 14, 2023 | 5.933 | 6.021 | 5.915 | 6.013 | 98,626 | +0.12(+2.11%) |
Mar 13, 2023 | 5.924 | 6.004 | 5.888 | 5.888 | 116,723 | -0.12(-1.92%) |
Mar 10, 2023 | 6.101 | 6.128 | 5.986 | 6.004 | 104,243 | -0.08(-1.31%) |
Mar 09, 2023 | 6.163 | 6.208 | 6.066 | 6.084 | 136,721 | -0.06(-1.01%) |
Mar 08, 2023 | 6.208 | 6.217 | 6.119 | 6.146 | 112,307 | -0.04(-0.72%) |
Mar 07, 2023 | 6.288 | 6.288 | 6.181 | 6.190 | 108,467 | -0.10(-1.55%) |
Mar 06, 2023 | 6.243 | 6.306 | 6.239 | 6.288 | 287,943 | +0.07(+1.14%) |
Mar 03, 2023 | 6.190 | 6.243 | 6.181 | 6.217 | 48,410 | +0.03(+0.43%) |
Mar 02, 2023 | 6.208 | 6.208 | 6.146 | 6.190 | 81,375 | -0.03(-0.43%) |