Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.863 | 5.892 | 5.854 | 5.892 | 5,631 | +0.05(+0.81%) |
May 30, 2023 | 5.778 | 5.863 | 5.778 | 5.844 | 32,843 | +0.02(+0.31%) |
May 26, 2023 | 5.806 | 5.854 | 5.806 | 5.826 | 8,742 | +0.02(+0.34%) |
May 25, 2023 | 5.787 | 5.806 | 5.773 | 5.806 | 9,641 | +0.01(+0.25%) |
May 24, 2023 | 5.873 | 5.873 | 5.790 | 5.792 | 2,775 | -0.04(-0.73%) |
May 23, 2023 | 5.863 | 5.863 | 5.825 | 5.835 | 5,949 | -0.03(-0.49%) |
May 22, 2023 | 5.958 | 5.958 | 5.854 | 5.863 | 6,905 | -0.11(-1.83%) |
May 19, 2023 | 5.996 | 5.996 | 5.949 | 5.972 | 8,380 | -0.03(-0.55%) |
May 18, 2023 | 6.015 | 6.015 | 6.006 | 6.006 | 1,191 | +0.01(+0.16%) |
May 17, 2023 | 5.987 | 6.025 | 5.987 | 5.996 | 3,289 | -0.02(-0.32%) |
May 16, 2023 | 6.015 | 6.015 | 6.015 | 6.015 | 125 | +0.03(+0.43%) |
May 15, 2023 | 6.015 | 6.015 | 5.987 | 5.989 | 3,650 | -0.01(-0.11%) |
May 12, 2023 | 5.987 | 6.006 | 5.987 | 5.996 | 1,473 | +0.02(+0.40%) |
May 11, 2023 | 6.034 | 6.034 | 5.958 | 5.972 | 3,615 | -0.02(-0.32%) |
May 10, 2023 | 6.025 | 6.025 | 5.921 | 5.991 | 11,965 | +0.02(+0.32%) |
May 09, 2023 | 6.058 | 6.058 | 5.954 | 5.973 | 5,333 | -0.05(-0.79%) |
May 08, 2023 | 6.039 | 6.039 | 5.991 | 6.020 | 8,754 | -0.02(-0.31%) |
May 05, 2023 | 5.982 | 6.039 | 5.954 | 6.039 | 13,984 | +0.09(+1.59%) |
May 04, 2023 | 5.916 | 5.954 | 5.916 | 5.944 | 6,037 | +0.07(+1.13%) |
May 03, 2023 | 5.802 | 5.925 | 5.802 | 5.878 | 10,367 | +0.00(+0.00%) |
May 02, 2023 | 5.878 | 5.935 | 5.859 | 5.878 | 7,748 | -0.04(-0.64%) |
May 01, 2023 | 5.954 | 5.954 | 5.878 | 5.916 | 14,304 | -0.05(-0.79%) |
Apr 28, 2023 | 6.001 | 6.001 | 5.925 | 5.963 | 9,776 | +0.01(+0.16%) |
Apr 27, 2023 | 5.963 | 5.963 | 5.916 | 5.954 | 16,937 | -0.01(-0.16%) |
Apr 26, 2023 | 5.821 | 6.020 | 5.821 | 5.963 | 38,654 | +0.09(+1.61%) |
Apr 25, 2023 | 5.897 | 5.897 | 5.821 | 5.868 | 12,611 | -0.01(-0.16%) |
Apr 24, 2023 | 5.887 | 5.906 | 5.774 | 5.878 | 15,264 | -0.02(-0.32%) |
Apr 21, 2023 | 5.887 | 5.916 | 5.859 | 5.897 | 10,821 | -0.03(-0.48%) |
Apr 20, 2023 | 5.906 | 5.963 | 5.878 | 5.925 | 5,745 | +0.02(+0.32%) |
Apr 19, 2023 | 5.954 | 5.954 | 5.878 | 5.906 | 28,056 | -0.09(-1.42%) |
Apr 18, 2023 | 6.077 | 6.087 | 5.991 | 5.991 | 12,250 | -0.11(-1.86%) |
Apr 17, 2023 | 6.143 | 6.143 | 6.095 | 6.105 | 7,528 | -0.07(-1.07%) |
Apr 14, 2023 | 6.247 | 6.247 | 6.152 | 6.171 | 5,605 | -0.04(-0.61%) |
Apr 13, 2023 | 6.190 | 6.219 | 6.184 | 6.209 | 2,096 | +0.05(+0.77%) |
Apr 12, 2023 | 6.219 | 6.246 | 6.133 | 6.162 | 18,337 | +0.04(+0.69%) |
Apr 11, 2023 | 6.044 | 6.129 | 6.044 | 6.119 | 3,969 | +0.02(+0.31%) |
Apr 10, 2023 | 6.176 | 6.176 | 6.082 | 6.101 | 15,146 | -0.06(-0.92%) |
Apr 06, 2023 | 6.167 | 6.176 | 6.157 | 6.157 | 5,453 | +0.02(+0.31%) |
Apr 05, 2023 | 6.053 | 6.138 | 6.053 | 6.138 | 6,859 | +0.05(+0.77%) |
Apr 04, 2023 | 6.072 | 6.110 | 6.035 | 6.091 | 3,982 | +0.02(+0.31%) |
Apr 03, 2023 | 6.091 | 6.148 | 6.053 | 6.072 | 9,097 | -0.02(-0.31%) |
Mar 31, 2023 | 6.025 | 6.091 | 5.969 | 6.091 | 6,063 | +0.10(+1.73%) |
Mar 30, 2023 | 5.940 | 5.987 | 5.940 | 5.987 | 5,555 | +0.08(+1.28%) |
Mar 29, 2023 | 5.921 | 5.921 | 5.903 | 5.912 | 12,230 | +0.02(+0.32%) |
Mar 28, 2023 | 5.827 | 5.931 | 5.827 | 5.893 | 20,951 | +0.03(+0.48%) |
Mar 27, 2023 | 5.855 | 5.865 | 5.832 | 5.865 | 15,591 | +0.02(+0.32%) |
Mar 24, 2023 | 5.846 | 5.846 | 5.804 | 5.846 | 12,132 | +0.04(+0.65%) |
Mar 23, 2023 | 5.733 | 5.827 | 5.723 | 5.808 | 32,121 | -0.03(-0.48%) |
Mar 22, 2023 | 5.855 | 5.855 | 5.780 | 5.837 | 17,863 | +0.08(+1.48%) |
Mar 21, 2023 | 5.855 | 5.855 | 5.752 | 5.752 | 20,459 | -0.06(-0.97%) |
Mar 20, 2023 | 5.827 | 5.827 | 5.780 | 5.808 | 19,858 | +0.01(+0.16%) |
Mar 17, 2023 | 5.818 | 5.818 | 5.780 | 5.799 | 11,180 | +0.02(+0.33%) |
Mar 16, 2023 | 5.790 | 5.790 | 5.761 | 5.780 | 11,626 | +0.05(+0.82%) |
Mar 15, 2023 | 5.733 | 5.761 | 5.695 | 5.733 | 31,992 | -0.01(-0.16%) |
Mar 14, 2023 | 5.752 | 5.780 | 5.695 | 5.742 | 39,244 | +0.05(+0.83%) |
Mar 13, 2023 | 5.789 | 5.818 | 5.675 | 5.695 | 48,403 | -0.05(-0.82%) |
Mar 10, 2023 | 5.846 | 5.903 | 5.723 | 5.742 | 28,898 | -0.04(-0.74%) |
Mar 09, 2023 | 5.785 | 5.869 | 5.757 | 5.785 | 14,841 | -0.02(-0.32%) |
Mar 08, 2023 | 5.869 | 5.869 | 5.776 | 5.804 | 26,644 | -0.02(-0.32%) |
Mar 07, 2023 | 5.860 | 5.860 | 5.822 | 5.822 | 3,770 | +0.01(+0.16%) |
Mar 06, 2023 | 5.869 | 5.869 | 5.794 | 5.813 | 11,555 | -0.02(-0.32%) |
Mar 03, 2023 | 5.851 | 5.860 | 5.785 | 5.832 | 14,787 | +0.04(+0.65%) |
Mar 02, 2023 | 5.757 | 5.804 | 5.747 | 5.794 | 8,089 | -0.02(-0.32%) |