Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.710 | 6.150 | 5.630 | 5.930 | 1,177,838 | +0.22(+3.85%) |
May 30, 2023 | 6.020 | 6.210 | 5.570 | 5.710 | 494,583 | -0.30(-4.99%) |
May 26, 2023 | 6.010 | 6.135 | 5.900 | 6.010 | 302,900 | +0.03(+0.50%) |
May 25, 2023 | 6.430 | 6.430 | 5.850 | 5.980 | 367,822 | -0.45(-7.00%) |
May 24, 2023 | 6.700 | 6.700 | 6.230 | 6.430 | 404,570 | -0.36(-5.30%) |
May 23, 2023 | 6.810 | 7.240 | 6.640 | 6.790 | 980,581 | -0.02(-0.29%) |
May 22, 2023 | 6.020 | 7.260 | 6.020 | 6.810 | 1,289,718 | +0.90(+15.23%) |
May 19, 2023 | 5.440 | 6.080 | 5.370 | 5.910 | 902,685 | +0.57(+10.67%) |
May 18, 2023 | 5.630 | 5.670 | 5.177 | 5.340 | 452,019 | -0.29(-5.15%) |
May 17, 2023 | 5.820 | 5.990 | 5.420 | 5.630 | 515,070 | -0.19(-3.26%) |
May 16, 2023 | 5.270 | 5.920 | 5.200 | 5.820 | 738,372 | +0.55(+10.44%) |
May 15, 2023 | 4.710 | 5.410 | 4.660 | 5.270 | 609,409 | +0.59(+12.61%) |
May 12, 2023 | 4.670 | 4.740 | 4.470 | 4.680 | 267,376 | -0.02(-0.43%) |
May 11, 2023 | 4.920 | 5.042 | 4.620 | 4.700 | 226,246 | -0.26(-5.24%) |
May 10, 2023 | 4.970 | 5.025 | 4.820 | 4.960 | 302,876 | +0.07(+1.43%) |
May 09, 2023 | 4.830 | 4.980 | 4.690 | 4.890 | 242,168 | +0.02(+0.41%) |
May 08, 2023 | 4.750 | 4.930 | 4.630 | 4.870 | 238,886 | +0.16(+3.40%) |
May 05, 2023 | 4.480 | 4.780 | 4.480 | 4.710 | 196,957 | +0.27(+6.08%) |
May 04, 2023 | 4.500 | 4.500 | 4.250 | 4.440 | 229,141 | +0.03(+0.68%) |
May 03, 2023 | 4.350 | 4.540 | 4.320 | 4.410 | 216,144 | +0.11(+2.56%) |
May 02, 2023 | 4.490 | 4.530 | 4.280 | 4.300 | 240,677 | -0.24(-5.29%) |
May 01, 2023 | 4.390 | 4.600 | 4.390 | 4.540 | 262,186 | +0.16(+3.65%) |
Apr 28, 2023 | 4.570 | 4.660 | 4.360 | 4.380 | 394,691 | -0.21(-4.58%) |
Apr 27, 2023 | 4.510 | 4.680 | 4.395 | 4.590 | 194,945 | +0.14(+3.15%) |
Apr 26, 2023 | 4.590 | 4.670 | 4.430 | 4.450 | 276,183 | -0.15(-3.26%) |
Apr 25, 2023 | 4.900 | 4.970 | 4.580 | 4.600 | 300,449 | -0.36(-7.26%) |
Apr 24, 2023 | 5.130 | 5.150 | 4.900 | 4.960 | 145,283 | -0.19(-3.69%) |
Apr 21, 2023 | 5.040 | 5.210 | 4.910 | 5.150 | 263,347 | +0.23(+4.67%) |
Apr 20, 2023 | 4.820 | 5.182 | 4.800 | 4.920 | 215,464 | +0.10(+2.07%) |
Apr 19, 2023 | 4.650 | 4.950 | 4.570 | 4.820 | 374,361 | +0.11(+2.34%) |
Apr 18, 2023 | 4.970 | 4.970 | 4.660 | 4.710 | 287,707 | -0.22(-4.46%) |
Apr 17, 2023 | 5.040 | 5.170 | 4.870 | 4.930 | 321,779 | -0.07(-1.40%) |
Apr 14, 2023 | 5.270 | 5.270 | 4.870 | 5.000 | 305,770 | -0.26(-4.94%) |
Apr 13, 2023 | 4.970 | 5.530 | 4.970 | 5.260 | 651,728 | +0.29(+5.84%) |
Apr 12, 2023 | 4.960 | 5.330 | 4.840 | 4.970 | 656,693 | +0.12(+2.47%) |
Apr 11, 2023 | 4.760 | 4.870 | 4.660 | 4.850 | 399,518 | +0.19(+4.08%) |
Apr 10, 2023 | 4.690 | 4.725 | 4.502 | 4.660 | 338,041 | -0.10(-2.10%) |
Apr 06, 2023 | 4.760 | 4.840 | 4.670 | 4.760 | 241,034 | -0.03(-0.63%) |
Apr 05, 2023 | 4.910 | 4.965 | 4.750 | 4.790 | 361,271 | -0.18(-3.62%) |
Apr 04, 2023 | 5.430 | 5.440 | 4.840 | 4.970 | 600,038 | -0.46(-8.56%) |
Apr 03, 2023 | 5.760 | 6.110 | 5.400 | 5.435 | 728,035 | -0.77(-12.34%) |
Mar 31, 2023 | 6.080 | 6.290 | 5.962 | 6.200 | 570,206 | +0.12(+1.89%) |
Mar 30, 2023 | 6.100 | 6.440 | 5.975 | 6.085 | 666,077 | +0.04(+0.75%) |
Mar 29, 2023 | 5.000 | 6.110 | 5.000 | 6.040 | 1,669,432 | +1.14(+23.27%) |
Mar 28, 2023 | 4.890 | 5.020 | 4.800 | 4.900 | 469,005 | -0.03(-0.61%) |
Mar 27, 2023 | 4.900 | 5.095 | 4.800 | 4.930 | 347,119 | +0.12(+2.49%) |
Mar 24, 2023 | 4.800 | 4.850 | 4.620 | 4.810 | 687,758 | -0.08(-1.64%) |
Mar 23, 2023 | 5.060 | 5.165 | 4.810 | 4.890 | 660,163 | -0.07(-1.41%) |
Mar 22, 2023 | 5.180 | 5.370 | 4.940 | 4.960 | 440,552 | -0.28(-5.34%) |
Mar 21, 2023 | 5.150 | 5.380 | 4.965 | 5.240 | 354,136 | +0.21(+4.17%) |
Mar 20, 2023 | 5.290 | 5.290 | 4.940 | 5.030 | 363,780 | -0.09(-1.76%) |
Mar 17, 2023 | 5.210 | 5.220 | 4.930 | 5.120 | 756,375 | -0.18(-3.40%) |
Mar 16, 2023 | 5.460 | 5.590 | 5.120 | 5.300 | 440,181 | -0.25(-4.50%) |
Mar 15, 2023 | 5.850 | 5.900 | 5.400 | 5.550 | 433,612 | -0.42(-7.04%) |
Mar 14, 2023 | 6.040 | 6.140 | 5.860 | 5.970 | 273,472 | +0.07(+1.19%) |
Mar 13, 2023 | 5.560 | 6.170 | 5.390 | 5.900 | 505,884 | +0.25(+4.42%) |
Mar 10, 2023 | 5.940 | 5.950 | 5.430 | 5.650 | 463,028 | -0.34(-5.68%) |
Mar 09, 2023 | 6.440 | 6.440 | 5.903 | 5.990 | 308,461 | -0.41(-6.41%) |
Mar 08, 2023 | 6.400 | 6.470 | 6.305 | 6.400 | 328,624 | +0.02(+0.31%) |
Mar 07, 2023 | 6.410 | 6.520 | 6.240 | 6.380 | 216,502 | -0.05(-0.78%) |
Mar 06, 2023 | 6.530 | 6.610 | 6.320 | 6.430 | 162,246 | -0.07(-1.08%) |
Mar 03, 2023 | 6.410 | 6.650 | 6.240 | 6.500 | 415,446 | +0.11(+1.72%) |
Mar 02, 2023 | 6.350 | 6.445 | 6.030 | 6.390 | 620,299 | -0.01(-0.16%) |