Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.881 | 5.881 | 5.711 | 5.780 | 138,788 | +0.04(+0.67%) |
May 30, 2023 | 5.716 | 5.811 | 5.655 | 5.742 | 131,250 | +0.02(+0.30%) |
May 26, 2023 | 5.620 | 5.794 | 5.620 | 5.724 | 213,404 | +0.08(+1.38%) |
May 25, 2023 | 5.681 | 5.681 | 5.559 | 5.646 | 80,926 | -0.08(-1.37%) |
May 24, 2023 | 5.785 | 5.855 | 5.559 | 5.724 | 95,644 | -0.03(-0.60%) |
May 23, 2023 | 5.637 | 5.768 | 5.568 | 5.759 | 129,572 | +0.18(+3.27%) |
May 22, 2023 | 5.342 | 5.716 | 5.342 | 5.577 | 221,178 | +0.14(+2.56%) |
May 19, 2023 | 5.281 | 5.568 | 5.212 | 5.438 | 187,499 | +0.19(+3.64%) |
May 18, 2023 | 5.299 | 5.412 | 5.177 | 5.247 | 62,936 | -0.05(-0.98%) |
May 17, 2023 | 5.194 | 5.386 | 5.090 | 5.299 | 146,624 | +0.18(+3.57%) |
May 16, 2023 | 5.177 | 5.231 | 5.082 | 5.116 | 99,999 | -0.02(-0.34%) |
May 15, 2023 | 5.021 | 5.181 | 5.021 | 5.134 | 93,335 | +0.06(+1.20%) |
May 12, 2023 | 4.995 | 5.316 | 4.786 | 5.073 | 158,893 | +0.03(+0.52%) |
May 11, 2023 | 5.125 | 5.255 | 5.038 | 5.047 | 73,163 | -0.13(-2.52%) |
May 10, 2023 | 5.212 | 5.281 | 5.099 | 5.177 | 156,150 | +0.04(+0.85%) |
May 09, 2023 | 5.108 | 5.372 | 5.100 | 5.134 | 260,416 | -0.03(-0.66%) |
May 08, 2023 | 5.185 | 5.248 | 5.108 | 5.168 | 259,603 | +0.02(+0.33%) |
May 05, 2023 | 5.023 | 5.253 | 4.930 | 5.151 | 153,456 | +0.18(+3.59%) |
May 04, 2023 | 4.981 | 5.040 | 4.768 | 4.972 | 258,168 | -0.05(-1.02%) |
May 03, 2023 | 5.108 | 5.210 | 4.955 | 5.023 | 221,910 | -0.03(-0.50%) |
May 02, 2023 | 5.168 | 5.168 | 5.023 | 5.049 | 137,002 | -0.12(-2.30%) |
May 01, 2023 | 5.389 | 5.389 | 5.125 | 5.168 | 44,964 | -0.08(-1.46%) |
Apr 28, 2023 | 5.236 | 5.359 | 5.193 | 5.244 | 153,872 | -0.03(-0.64%) |
Apr 27, 2023 | 5.406 | 5.423 | 5.236 | 5.278 | 67,317 | -0.07(-1.27%) |
Apr 26, 2023 | 5.389 | 5.465 | 5.270 | 5.346 | 120,738 | -0.03(-0.63%) |
Apr 25, 2023 | 5.457 | 5.508 | 5.321 | 5.380 | 66,757 | -0.08(-1.40%) |
Apr 24, 2023 | 5.312 | 5.542 | 5.312 | 5.457 | 108,630 | +0.10(+1.90%) |
Apr 21, 2023 | 5.448 | 5.448 | 5.295 | 5.355 | 48,890 | -0.03(-0.63%) |
Apr 20, 2023 | 5.423 | 5.459 | 5.321 | 5.389 | 133,042 | +0.00(+0.08%) |
Apr 19, 2023 | 5.712 | 5.712 | 5.329 | 5.384 | 217,851 | -0.24(-4.31%) |
Apr 18, 2023 | 5.865 | 5.908 | 5.576 | 5.627 | 220,195 | -0.25(-4.34%) |
Apr 17, 2023 | 5.984 | 6.035 | 5.771 | 5.882 | 98,528 | -0.08(-1.28%) |
Apr 14, 2023 | 5.916 | 6.001 | 5.788 | 5.958 | 117,472 | +0.08(+1.30%) |
Apr 13, 2023 | 5.780 | 5.967 | 5.763 | 5.882 | 190,080 | +0.14(+2.37%) |
Apr 12, 2023 | 5.559 | 5.924 | 5.508 | 5.746 | 199,833 | +0.21(+3.84%) |
Apr 11, 2023 | 5.457 | 5.677 | 5.380 | 5.533 | 99,327 | +0.05(+0.93%) |
Apr 10, 2023 | 5.312 | 5.499 | 5.295 | 5.482 | 64,372 | +0.17(+3.20%) |
Apr 06, 2023 | 5.414 | 5.414 | 5.253 | 5.312 | 39,332 | -0.06(-1.11%) |
Apr 05, 2023 | 5.491 | 5.525 | 5.227 | 5.372 | 193,278 | -0.17(-2.99%) |
Apr 04, 2023 | 5.576 | 5.627 | 5.423 | 5.537 | 112,881 | -0.01(-0.23%) |
Apr 03, 2023 | 5.423 | 5.584 | 5.278 | 5.550 | 170,329 | +0.14(+2.51%) |
Mar 31, 2023 | 5.474 | 5.482 | 5.372 | 5.414 | 91,471 | +0.03(+0.47%) |
Mar 30, 2023 | 5.516 | 5.516 | 5.321 | 5.389 | 49,006 | -0.03(-0.63%) |
Mar 29, 2023 | 5.389 | 5.509 | 5.389 | 5.423 | 96,613 | +0.06(+1.03%) |
Mar 28, 2023 | 5.372 | 5.516 | 5.270 | 5.367 | 141,272 | +0.06(+1.20%) |
Mar 27, 2023 | 5.125 | 5.397 | 5.108 | 5.304 | 91,266 | +0.21(+4.17%) |
Mar 24, 2023 | 5.125 | 5.202 | 5.032 | 5.091 | 65,797 | -0.02(-0.33%) |
Mar 23, 2023 | 5.312 | 5.333 | 5.015 | 5.108 | 163,748 | -0.13(-2.44%) |
Mar 22, 2023 | 5.533 | 5.562 | 5.236 | 5.236 | 107,385 | -0.29(-5.23%) |
Mar 21, 2023 | 5.669 | 5.729 | 5.508 | 5.525 | 144,551 | -0.01(-0.15%) |
Mar 20, 2023 | 5.380 | 5.550 | 5.380 | 5.533 | 90,828 | +0.11(+2.04%) |
Mar 17, 2023 | 5.491 | 5.531 | 5.338 | 5.423 | 83,913 | -0.09(-1.69%) |
Mar 16, 2023 | 5.499 | 5.635 | 5.312 | 5.516 | 189,498 | +0.08(+1.41%) |
Mar 15, 2023 | 5.576 | 5.576 | 5.293 | 5.440 | 198,053 | -0.22(-3.90%) |
Mar 14, 2023 | 5.635 | 5.862 | 5.593 | 5.661 | 104,151 | +0.08(+1.37%) |
Mar 13, 2023 | 5.610 | 5.686 | 5.494 | 5.584 | 191,853 | -0.18(-3.10%) |
Mar 10, 2023 | 6.001 | 6.026 | 5.703 | 5.763 | 196,829 | -0.30(-4.91%) |
Mar 09, 2023 | 6.417 | 6.536 | 5.950 | 6.060 | 209,069 | -0.42(-6.43%) |
Mar 08, 2023 | 6.536 | 6.619 | 6.375 | 6.477 | 139,137 | +0.03(+0.53%) |
Mar 07, 2023 | 6.570 | 6.706 | 6.383 | 6.443 | 176,556 | -0.05(-0.79%) |
Mar 06, 2023 | 6.341 | 6.715 | 6.281 | 6.494 | 175,670 | +0.14(+2.14%) |
Mar 03, 2023 | 6.281 | 6.458 | 6.239 | 6.358 | 266,497 | +0.14(+2.33%) |
Mar 02, 2023 | 6.672 | 6.672 | 6.188 | 6.213 | 333,752 | -0.44(-6.64%) |