Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.732 | 5.801 | 5.653 | 5.712 | 309,575 | -0.02(-0.34%) |
May 30, 2023 | 5.772 | 5.841 | 5.703 | 5.732 | 310,823 | -0.03(-0.51%) |
May 26, 2023 | 5.732 | 5.772 | 5.693 | 5.762 | 331,382 | +0.06(+1.04%) |
May 25, 2023 | 5.722 | 5.742 | 5.579 | 5.703 | 384,623 | -0.05(-0.86%) |
May 24, 2023 | 5.851 | 5.851 | 5.732 | 5.752 | 215,551 | -0.12(-2.02%) |
May 23, 2023 | 5.791 | 5.929 | 5.781 | 5.870 | 415,001 | +0.07(+1.19%) |
May 22, 2023 | 5.989 | 5.989 | 5.791 | 5.801 | 365,588 | -0.15(-2.49%) |
May 19, 2023 | 6.068 | 6.092 | 5.944 | 5.949 | 361,340 | -0.08(-1.31%) |
May 18, 2023 | 6.008 | 6.087 | 5.949 | 6.028 | 298,946 | +0.01(+0.16%) |
May 17, 2023 | 5.939 | 6.063 | 5.875 | 6.018 | 280,380 | +0.12(+2.01%) |
May 16, 2023 | 5.939 | 5.999 | 5.880 | 5.900 | 267,292 | -0.03(-0.50%) |
May 15, 2023 | 5.999 | 6.008 | 5.865 | 5.929 | 439,338 | -0.03(-0.50%) |
May 12, 2023 | 5.939 | 5.989 | 5.890 | 5.959 | 249,957 | +0.06(+1.00%) |
May 11, 2023 | 5.929 | 5.974 | 5.851 | 5.900 | 534,180 | -0.10(-1.64%) |
May 10, 2023 | 6.186 | 6.186 | 5.934 | 5.999 | 380,433 | -0.07(-1.14%) |
May 09, 2023 | 5.939 | 6.112 | 5.929 | 6.068 | 224,672 | +0.05(+0.82%) |
May 08, 2023 | 6.166 | 6.166 | 6.009 | 6.018 | 347,929 | -0.16(-2.56%) |
May 05, 2023 | 6.245 | 6.378 | 6.107 | 6.176 | 395,059 | +0.08(+1.29%) |
May 04, 2023 | 6.087 | 6.541 | 6.033 | 6.097 | 519,875 | +0.16(+2.66%) |
May 03, 2023 | 5.969 | 6.166 | 5.920 | 5.939 | 700,210 | +0.02(+0.33%) |
May 02, 2023 | 6.048 | 6.068 | 5.752 | 5.920 | 938,666 | -0.18(-2.91%) |
May 01, 2023 | 6.176 | 6.388 | 6.058 | 6.097 | 522,613 | -0.12(-1.90%) |
Apr 28, 2023 | 6.107 | 6.245 | 6.077 | 6.216 | 539,472 | +0.08(+1.29%) |
Apr 27, 2023 | 6.186 | 6.413 | 5.915 | 6.137 | 874,929 | -0.08(-1.27%) |
Apr 26, 2023 | 6.295 | 6.334 | 6.147 | 6.216 | 652,354 | +0.02(+0.32%) |
Apr 25, 2023 | 6.275 | 6.304 | 6.127 | 6.196 | 478,102 | -0.12(-1.88%) |
Apr 24, 2023 | 6.314 | 6.344 | 6.245 | 6.314 | 344,547 | -0.05(-0.78%) |
Apr 21, 2023 | 6.354 | 6.373 | 6.245 | 6.364 | 337,345 | +0.02(+0.31%) |
Apr 20, 2023 | 6.383 | 6.423 | 6.275 | 6.344 | 367,685 | -0.13(-1.98%) |
Apr 19, 2023 | 6.443 | 6.502 | 6.383 | 6.472 | 446,680 | -0.01(-0.15%) |
Apr 18, 2023 | 6.551 | 6.571 | 6.433 | 6.482 | 480,924 | -0.01(-0.15%) |
Apr 17, 2023 | 6.344 | 6.507 | 6.314 | 6.492 | 392,120 | +0.15(+2.33%) |
Apr 14, 2023 | 6.364 | 6.403 | 6.235 | 6.344 | 414,414 | +0.03(+0.47%) |
Apr 13, 2023 | 6.265 | 6.314 | 6.176 | 6.314 | 400,733 | +0.08(+1.27%) |
Apr 12, 2023 | 6.393 | 6.413 | 6.196 | 6.235 | 514,692 | -0.09(-1.40%) |
Apr 11, 2023 | 6.354 | 6.364 | 6.235 | 6.324 | 398,603 | +0.02(+0.31%) |
Apr 10, 2023 | 6.285 | 6.423 | 6.196 | 6.304 | 483,603 | -0.02(-0.31%) |
Apr 06, 2023 | 6.324 | 6.393 | 6.275 | 6.324 | 269,616 | +0.02(+0.31%) |
Apr 05, 2023 | 6.324 | 6.344 | 6.250 | 6.304 | 453,868 | -0.08(-1.24%) |
Apr 04, 2023 | 6.482 | 6.531 | 6.329 | 6.383 | 303,927 | -0.09(-1.37%) |
Apr 03, 2023 | 6.650 | 6.739 | 6.413 | 6.472 | 497,195 | -0.16(-2.38%) |
Mar 31, 2023 | 6.581 | 6.674 | 6.531 | 6.630 | 460,605 | +0.13(+1.97%) |
Mar 30, 2023 | 6.571 | 6.660 | 6.423 | 6.502 | 344,017 | -0.06(-0.90%) |
Mar 29, 2023 | 6.316 | 6.610 | 6.267 | 6.561 | 700,435 | +0.31(+5.02%) |
Mar 28, 2023 | 6.003 | 6.277 | 6.003 | 6.248 | 996,424 | +0.19(+3.07%) |
Mar 27, 2023 | 6.013 | 6.101 | 5.954 | 6.061 | 894,775 | +0.16(+2.65%) |
Mar 24, 2023 | 5.689 | 5.924 | 5.636 | 5.905 | 961,127 | +0.11(+1.86%) |
Mar 23, 2023 | 5.817 | 5.964 | 5.743 | 5.797 | 887,678 | +0.02(+0.34%) |
Mar 22, 2023 | 6.032 | 6.071 | 5.768 | 5.778 | 740,366 | -0.31(-5.14%) |
Mar 21, 2023 | 6.120 | 6.208 | 6.003 | 6.091 | 1,179,834 | +0.12(+1.97%) |
Mar 20, 2023 | 6.081 | 6.238 | 5.924 | 5.973 | 1,551,089 | +0.05(+0.83%) |
Mar 17, 2023 | 6.306 | 6.316 | 5.905 | 5.924 | 11,959,962 | -0.52(-8.05%) |
Mar 16, 2023 | 6.414 | 6.644 | 6.306 | 6.443 | 963,974 | -0.09(-1.35%) |
Mar 15, 2023 | 6.394 | 6.590 | 6.316 | 6.532 | 1,234,493 | -0.10(-1.48%) |
Mar 14, 2023 | 6.894 | 6.953 | 6.512 | 6.629 | 985,122 | -0.08(-1.17%) |
Mar 13, 2023 | 6.913 | 6.967 | 6.688 | 6.708 | 991,438 | -0.37(-5.26%) |
Mar 10, 2023 | 7.207 | 7.266 | 6.982 | 7.080 | 837,797 | -0.16(-2.17%) |
Mar 09, 2023 | 7.658 | 7.667 | 7.222 | 7.237 | 682,310 | -0.43(-5.62%) |
Mar 08, 2023 | 7.667 | 7.716 | 7.560 | 7.667 | 615,590 | +0.03(+0.38%) |
Mar 07, 2023 | 7.883 | 7.912 | 7.525 | 7.638 | 867,507 | -0.24(-2.99%) |
Mar 06, 2023 | 7.981 | 8.206 | 7.687 | 7.873 | 1,380,546 | -0.41(-4.96%) |
Mar 03, 2023 | 8.284 | 8.451 | 8.255 | 8.284 | 362,720 | -0.01(-0.12%) |
Mar 02, 2023 | 8.196 | 8.343 | 8.167 | 8.294 | 245,719 | +0.02(+0.24%) |