Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.117 | 5.153 | 4.981 | 4.999 | 161,222 | -0.09(-1.79%) |
May 30, 2023 | 4.953 | 5.126 | 4.917 | 5.090 | 139,555 | +0.17(+3.51%) |
May 26, 2023 | 4.735 | 4.962 | 4.717 | 4.917 | 185,323 | +0.13(+2.66%) |
May 25, 2023 | 4.881 | 4.881 | 4.708 | 4.790 | 102,579 | -0.12(-2.41%) |
May 24, 2023 | 4.962 | 4.976 | 4.862 | 4.908 | 76,018 | -0.06(-1.28%) |
May 23, 2023 | 5.008 | 5.108 | 4.972 | 4.972 | 127,292 | -0.01(-0.18%) |
May 22, 2023 | 5.017 | 5.017 | 4.908 | 4.981 | 122,378 | -0.01(-0.18%) |
May 19, 2023 | 5.026 | 5.053 | 4.944 | 4.990 | 206,140 | -0.02(-0.36%) |
May 18, 2023 | 4.881 | 5.017 | 4.881 | 5.008 | 128,731 | +0.14(+2.80%) |
May 17, 2023 | 4.817 | 4.917 | 4.763 | 4.872 | 157,036 | +0.06(+1.32%) |
May 16, 2023 | 4.817 | 4.817 | 4.681 | 4.808 | 230,190 | +0.01(+0.19%) |
May 15, 2023 | 4.844 | 4.899 | 4.753 | 4.799 | 112,031 | -0.05(-0.94%) |
May 12, 2023 | 4.844 | 4.935 | 4.808 | 4.844 | 197,609 | -0.06(-1.30%) |
May 11, 2023 | 4.864 | 4.917 | 4.711 | 4.908 | 456,272 | +0.05(+1.08%) |
May 10, 2023 | 5.004 | 5.004 | 4.803 | 4.855 | 185,083 | -0.05(-1.07%) |
May 09, 2023 | 4.864 | 5.022 | 4.759 | 4.908 | 197,897 | +0.05(+1.08%) |
May 08, 2023 | 4.873 | 5.048 | 4.776 | 4.855 | 241,828 | -0.04(-0.72%) |
May 05, 2023 | 5.188 | 5.302 | 4.847 | 4.890 | 307,716 | -0.31(-5.90%) |
May 04, 2023 | 5.258 | 5.346 | 5.188 | 5.197 | 138,954 | -0.08(-1.50%) |
May 03, 2023 | 5.355 | 5.460 | 5.258 | 5.276 | 138,207 | -0.01(-0.17%) |
May 02, 2023 | 5.495 | 5.521 | 5.241 | 5.285 | 149,355 | -0.18(-3.37%) |
May 01, 2023 | 5.793 | 5.802 | 5.460 | 5.469 | 99,321 | -0.30(-5.17%) |
Apr 28, 2023 | 5.679 | 5.793 | 5.679 | 5.767 | 80,997 | +0.05(+0.92%) |
Apr 27, 2023 | 5.635 | 5.714 | 5.613 | 5.714 | 68,723 | +0.12(+2.19%) |
Apr 26, 2023 | 5.688 | 5.732 | 5.530 | 5.592 | 96,342 | -0.12(-2.15%) |
Apr 25, 2023 | 5.819 | 5.871 | 5.705 | 5.714 | 37,687 | -0.15(-2.54%) |
Apr 24, 2023 | 5.933 | 5.993 | 5.784 | 5.863 | 41,802 | -0.02(-0.30%) |
Apr 21, 2023 | 5.890 | 5.898 | 5.767 | 5.881 | 64,252 | +0.01(+0.15%) |
Apr 20, 2023 | 5.907 | 6.074 | 5.863 | 5.872 | 38,351 | -0.02(-0.30%) |
Apr 19, 2023 | 5.890 | 5.942 | 5.819 | 5.890 | 93,929 | +0.02(+0.30%) |
Apr 18, 2023 | 5.960 | 5.998 | 5.872 | 5.872 | 67,275 | -0.09(-1.47%) |
Apr 17, 2023 | 5.863 | 5.995 | 5.802 | 5.960 | 82,642 | +0.09(+1.49%) |
Apr 14, 2023 | 6.003 | 6.003 | 5.819 | 5.872 | 62,898 | -0.11(-1.90%) |
Apr 13, 2023 | 5.968 | 5.986 | 5.837 | 5.986 | 50,257 | +0.01(+0.15%) |
Apr 12, 2023 | 5.995 | 6.003 | 5.863 | 5.977 | 63,645 | +0.06(+1.04%) |
Apr 11, 2023 | 5.925 | 5.995 | 5.811 | 5.916 | 76,773 | +0.04(+0.75%) |
Apr 10, 2023 | 5.933 | 5.942 | 5.670 | 5.872 | 75,244 | -0.06(-1.03%) |
Apr 06, 2023 | 6.012 | 6.012 | 5.898 | 5.933 | 24,576 | -0.07(-1.17%) |
Apr 05, 2023 | 5.925 | 6.003 | 5.881 | 6.003 | 47,961 | +0.10(+1.63%) |
Apr 04, 2023 | 5.951 | 5.951 | 5.841 | 5.907 | 56,052 | +0.00(+0.00%) |
Apr 03, 2023 | 5.793 | 5.967 | 5.790 | 5.907 | 85,269 | +0.14(+2.43%) |
Mar 31, 2023 | 5.662 | 5.793 | 5.627 | 5.767 | 85,392 | +0.17(+2.97%) |
Mar 30, 2023 | 5.644 | 5.653 | 5.539 | 5.600 | 82,886 | +0.00(+0.00%) |
Mar 29, 2023 | 5.670 | 5.670 | 5.565 | 5.600 | 70,166 | -0.02(-0.31%) |
Mar 28, 2023 | 5.635 | 5.714 | 5.539 | 5.618 | 155,165 | -0.04(-0.62%) |
Mar 27, 2023 | 5.741 | 5.802 | 5.557 | 5.653 | 63,665 | +0.02(+0.31%) |
Mar 24, 2023 | 5.478 | 5.635 | 5.399 | 5.635 | 108,864 | +0.15(+2.72%) |
Mar 23, 2023 | 5.530 | 5.573 | 5.478 | 5.486 | 103,898 | -0.01(-0.16%) |
Mar 22, 2023 | 5.609 | 5.662 | 5.495 | 5.495 | 73,161 | -0.10(-1.72%) |
Mar 21, 2023 | 5.451 | 5.644 | 5.451 | 5.592 | 124,813 | +0.23(+4.25%) |
Mar 20, 2023 | 5.188 | 5.407 | 5.188 | 5.364 | 207,980 | +0.16(+3.03%) |
Mar 17, 2023 | 5.574 | 5.628 | 5.180 | 5.206 | 216,114 | -0.37(-6.60%) |
Mar 16, 2023 | 5.495 | 5.627 | 5.443 | 5.574 | 206,740 | -0.07(-1.24%) |
Mar 15, 2023 | 5.737 | 5.804 | 5.534 | 5.644 | 243,821 | -0.13(-2.34%) |
Mar 14, 2023 | 5.813 | 5.923 | 5.745 | 5.779 | 349,343 | +0.15(+2.70%) |
Mar 13, 2023 | 5.889 | 5.889 | 5.509 | 5.627 | 283,092 | -0.29(-4.85%) |
Mar 10, 2023 | 6.058 | 6.108 | 5.906 | 5.914 | 184,394 | -0.12(-1.96%) |
Mar 09, 2023 | 6.192 | 6.214 | 5.990 | 6.032 | 164,937 | -0.13(-2.19%) |
Mar 08, 2023 | 6.218 | 6.260 | 6.062 | 6.167 | 126,926 | -0.03(-0.54%) |
Mar 07, 2023 | 6.370 | 6.454 | 6.167 | 6.201 | 134,584 | -0.22(-3.42%) |
Mar 06, 2023 | 6.538 | 6.581 | 6.412 | 6.420 | 160,528 | -0.07(-1.04%) |
Mar 03, 2023 | 6.918 | 6.918 | 6.484 | 6.488 | 377,585 | -0.53(-7.57%) |
Mar 02, 2023 | 6.893 | 7.087 | 6.791 | 7.019 | 60,821 | +0.03(+0.48%) |