Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.805 | 5.930 | 5.800 | 5.910 | 13,334 | +0.10(+1.72%) |
May 30, 2023 | 5.810 | 6.000 | 5.790 | 5.810 | 19,005 | -0.22(-3.65%) |
May 26, 2023 | 5.915 | 6.030 | 5.900 | 6.030 | 16,286 | +0.19(+3.25%) |
May 25, 2023 | 5.857 | 5.880 | 5.830 | 5.840 | 8,864 | +0.08(+1.39%) |
May 24, 2023 | 5.760 | 5.780 | 5.740 | 5.760 | 9,991 | -0.01(-0.17%) |
May 23, 2023 | 5.820 | 5.840 | 5.770 | 5.770 | 3,662 | -0.06(-1.03%) |
May 22, 2023 | 5.910 | 5.910 | 5.830 | 5.830 | 9,621 | -0.18(-3.00%) |
May 19, 2023 | 6.045 | 6.045 | 6.010 | 6.010 | 88,583 | -0.07(-1.15%) |
May 18, 2023 | 6.030 | 6.080 | 6.000 | 6.080 | 10,908 | -0.01(-0.16%) |
May 17, 2023 | 6.050 | 6.090 | 6.040 | 6.090 | 8,258 | +0.09(+1.50%) |
May 16, 2023 | 6.020 | 6.050 | 5.995 | 6.000 | 8,777 | -0.19(-3.07%) |
May 15, 2023 | 6.145 | 6.230 | 6.135 | 6.190 | 93,038 | -0.21(-3.28%) |
May 12, 2023 | 6.530 | 6.540 | 6.390 | 6.400 | 11,578 | +0.01(+0.16%) |
May 11, 2023 | 6.312 | 6.390 | 6.312 | 6.390 | 9,567 | -0.11(-1.69%) |
May 10, 2023 | 6.460 | 6.500 | 6.430 | 6.500 | 15,333 | +0.17(+2.60%) |
May 09, 2023 | 6.320 | 6.354 | 6.320 | 6.335 | 2,205 | -0.24(-3.58%) |
May 08, 2023 | 6.553 | 6.610 | 6.550 | 6.570 | 7,566 | -0.20(-2.95%) |
May 05, 2023 | 6.698 | 6.790 | 6.698 | 6.770 | 20,923 | +0.32(+4.96%) |
May 04, 2023 | 6.290 | 6.470 | 6.280 | 6.450 | 23,332 | +0.11(+1.74%) |
May 03, 2023 | 6.400 | 6.440 | 6.270 | 6.340 | 9,562 | -0.15(-2.31%) |
May 02, 2023 | 6.410 | 6.490 | 6.400 | 6.490 | 12,232 | -0.16(-2.39%) |
May 01, 2023 | 6.655 | 6.730 | 6.570 | 6.649 | 16,055 | -0.00(-0.02%) |
Apr 28, 2023 | 6.610 | 6.660 | 6.603 | 6.650 | 4,844 | -0.44(-6.21%) |
Apr 27, 2023 | 7.120 | 7.230 | 7.010 | 7.090 | 10,836 | +0.19(+2.75%) |
Apr 26, 2023 | 6.890 | 6.920 | 6.860 | 6.900 | 38,321 | +0.10(+1.47%) |
Apr 25, 2023 | 6.855 | 6.875 | 6.780 | 6.800 | 14,677 | -0.19(-2.72%) |
Apr 24, 2023 | 6.925 | 6.990 | 6.790 | 6.990 | 63,890 | +0.03(+0.43%) |
Apr 21, 2023 | 6.832 | 6.975 | 6.832 | 6.960 | 3,285 | +0.26(+3.88%) |
Apr 20, 2023 | 6.702 | 6.750 | 6.680 | 6.700 | 16,455 | -0.02(-0.30%) |
Apr 19, 2023 | 6.670 | 6.730 | 6.670 | 6.720 | 7,545 | +0.18(+2.75%) |
Apr 18, 2023 | 6.520 | 6.570 | 6.510 | 6.540 | 3,460 | +0.14(+2.19%) |
Apr 17, 2023 | 6.480 | 6.480 | 6.355 | 6.400 | 57,315 | -0.28(-4.19%) |
Apr 14, 2023 | 6.730 | 6.730 | 6.630 | 6.680 | 16,830 | -0.20(-2.91%) |
Apr 13, 2023 | 6.832 | 6.880 | 6.800 | 6.880 | 9,102 | +0.38(+5.85%) |
Apr 12, 2023 | 6.615 | 6.615 | 6.410 | 6.500 | 7,297 | +0.17(+2.69%) |
Apr 11, 2023 | 6.215 | 6.330 | 6.215 | 6.330 | 6,091 | +0.30(+4.98%) |
Apr 10, 2023 | 5.720 | 6.210 | 5.720 | 6.030 | 25,595 | -0.06(-0.99%) |
Apr 06, 2023 | 5.996 | 6.100 | 5.996 | 6.090 | 18,870 | +0.15(+2.53%) |
Apr 05, 2023 | 5.925 | 5.940 | 5.900 | 5.940 | 4,658 | -0.05(-0.88%) |
Apr 04, 2023 | 5.915 | 6.030 | 5.915 | 5.992 | 9,997 | +0.10(+1.74%) |
Apr 03, 2023 | 5.800 | 5.900 | 5.760 | 5.890 | 41,010 | -0.03(-0.51%) |
Mar 31, 2023 | 5.860 | 6.010 | 5.850 | 5.920 | 43,163 | +0.29(+5.15%) |
Mar 30, 2023 | 5.431 | 5.680 | 5.431 | 5.630 | 32,932 | +0.60(+11.93%) |
Mar 29, 2023 | 5.025 | 5.035 | 5.008 | 5.030 | 10,772 | +0.29(+6.01%) |
Mar 28, 2023 | 4.768 | 4.780 | 4.720 | 4.745 | 8,665 | +0.07(+1.39%) |
Mar 27, 2023 | 4.657 | 4.705 | 4.640 | 4.680 | 20,800 | +0.02(+0.43%) |
Mar 24, 2023 | 4.580 | 4.660 | 4.515 | 4.660 | 14,832 | -0.07(-1.48%) |
Mar 23, 2023 | 4.423 | 4.850 | 4.388 | 4.730 | 29,654 | +0.32(+7.26%) |
Mar 22, 2023 | 4.480 | 4.520 | 4.410 | 4.410 | 47,011 | -0.03(-0.69%) |
Mar 21, 2023 | 4.397 | 4.460 | 4.360 | 4.441 | 59,083 | +0.14(+3.27%) |
Mar 20, 2023 | 4.225 | 4.320 | 4.225 | 4.300 | 41,440 | +0.11(+2.69%) |
Mar 17, 2023 | 4.200 | 4.220 | 4.125 | 4.188 | 18,193 | -0.27(-6.11%) |
Mar 16, 2023 | 4.430 | 4.460 | 4.402 | 4.460 | 62,980 | -0.18(-3.88%) |
Mar 15, 2023 | 4.495 | 4.640 | 4.492 | 4.640 | 59,067 | -0.12(-2.52%) |
Mar 14, 2023 | 4.795 | 4.907 | 4.703 | 4.760 | 21,342 | +0.04(+0.85%) |
Mar 13, 2023 | 4.680 | 4.770 | 4.640 | 4.720 | 44,172 | -0.03(-0.63%) |
Mar 10, 2023 | 4.795 | 4.800 | 4.690 | 4.750 | 25,642 | -0.08(-1.66%) |
Mar 09, 2023 | 4.900 | 4.979 | 4.820 | 4.830 | 59,594 | -0.28(-5.48%) |
Mar 08, 2023 | 5.010 | 5.128 | 5.010 | 5.110 | 5,126 | -0.21(-3.95%) |
Mar 07, 2023 | 5.350 | 5.400 | 5.300 | 5.320 | 12,622 | -0.64(-10.74%) |
Mar 06, 2023 | 5.905 | 6.060 | 5.905 | 5.960 | 13,678 | +0.23(+4.01%) |
Mar 03, 2023 | 5.610 | 5.750 | 5.577 | 5.730 | 30,607 | +0.50(+9.56%) |
Mar 02, 2023 | 5.115 | 5.250 | 5.115 | 5.230 | 55,574 | -0.17(-3.15%) |