Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.950 | 6.020 | 5.919 | 5.981 | 265,375 | +0.39(+6.94%) |
May 30, 2023 | 5.717 | 5.733 | 5.554 | 5.593 | 47,651 | -0.11(-1.91%) |
May 26, 2023 | 5.500 | 5.713 | 5.453 | 5.702 | 31,874 | +0.20(+3.67%) |
May 25, 2023 | 5.492 | 5.625 | 5.360 | 5.500 | 48,483 | -0.08(-1.39%) |
May 24, 2023 | 5.740 | 5.740 | 5.484 | 5.577 | 29,681 | -0.16(-2.84%) |
May 23, 2023 | 5.709 | 6.191 | 5.609 | 5.740 | 571,900 | +0.04(+0.68%) |
May 22, 2023 | 5.919 | 6.082 | 5.647 | 5.702 | 58,682 | -0.21(-3.55%) |
May 19, 2023 | 5.733 | 6.051 | 5.733 | 5.911 | 70,086 | +0.10(+1.74%) |
May 18, 2023 | 5.880 | 5.935 | 5.422 | 5.810 | 92,447 | -0.09(-1.45%) |
May 17, 2023 | 5.702 | 6.020 | 5.531 | 5.896 | 101,430 | +0.09(+1.61%) |
May 16, 2023 | 5.484 | 5.826 | 5.383 | 5.803 | 142,306 | +0.28(+5.06%) |
May 15, 2023 | 5.430 | 5.554 | 5.360 | 5.523 | 64,817 | +0.09(+1.57%) |
May 12, 2023 | 5.406 | 5.484 | 5.252 | 5.438 | 92,267 | +0.03(+0.57%) |
May 11, 2023 | 5.430 | 5.578 | 5.354 | 5.406 | 40,204 | -0.02(-0.43%) |
May 10, 2023 | 5.632 | 5.679 | 5.142 | 5.430 | 123,723 | -0.16(-2.78%) |
May 09, 2023 | 5.406 | 5.772 | 5.383 | 5.585 | 132,008 | +0.16(+2.86%) |
May 08, 2023 | 5.088 | 5.453 | 5.010 | 5.430 | 187,408 | +0.42(+8.37%) |
May 05, 2023 | 4.886 | 5.010 | 4.886 | 5.010 | 76,834 | +0.06(+1.18%) |
May 04, 2023 | 4.925 | 4.987 | 4.824 | 4.952 | 123,300 | -0.02(-0.39%) |
May 03, 2023 | 4.591 | 5.111 | 4.583 | 4.971 | 256,644 | +0.31(+6.67%) |
May 02, 2023 | 3.962 | 4.715 | 3.962 | 4.661 | 262,957 | +0.75(+19.28%) |
May 01, 2023 | 3.969 | 3.969 | 3.764 | 3.907 | 74,189 | -0.05(-1.18%) |
Apr 28, 2023 | 3.993 | 4.008 | 3.868 | 3.954 | 46,046 | -0.02(-0.39%) |
Apr 27, 2023 | 3.791 | 4.023 | 3.752 | 3.969 | 49,026 | +0.18(+4.71%) |
Apr 26, 2023 | 3.868 | 3.884 | 3.767 | 3.791 | 14,397 | -0.06(-1.61%) |
Apr 25, 2023 | 3.798 | 3.962 | 3.798 | 3.853 | 42,630 | +0.05(+1.43%) |
Apr 24, 2023 | 3.736 | 3.826 | 3.713 | 3.798 | 192,825 | +0.06(+1.66%) |
Apr 21, 2023 | 3.729 | 3.760 | 3.705 | 3.736 | 54,768 | -0.01(-0.21%) |
Apr 20, 2023 | 3.729 | 3.798 | 3.666 | 3.744 | 111,875 | -0.01(-0.21%) |
Apr 19, 2023 | 3.876 | 3.899 | 3.697 | 3.752 | 90,194 | -0.16(-3.98%) |
Apr 18, 2023 | 3.697 | 4.109 | 3.697 | 3.907 | 172,911 | +0.05(+1.25%) |
Apr 17, 2023 | 3.379 | 4.055 | 3.340 | 3.859 | 267,663 | +0.13(+3.46%) |
Apr 14, 2023 | 3.746 | 3.825 | 3.624 | 3.730 | 40,994 | +0.00(+0.00%) |
Apr 13, 2023 | 3.573 | 3.864 | 3.573 | 3.730 | 46,193 | -0.03(-0.78%) |
Apr 12, 2023 | 3.729 | 3.789 | 3.660 | 3.760 | 22,660 | -0.02(-0.41%) |
Apr 11, 2023 | 3.520 | 3.851 | 3.513 | 3.775 | 21,014 | +0.10(+2.71%) |
Apr 10, 2023 | 3.590 | 3.719 | 3.497 | 3.676 | 35,204 | +0.10(+2.87%) |
Apr 06, 2023 | 3.573 | 3.854 | 3.441 | 3.573 | 77,059 | -0.08(-2.13%) |
Apr 05, 2023 | 3.573 | 3.715 | 3.457 | 3.651 | 71,539 | +0.08(+2.17%) |
Apr 04, 2023 | 3.485 | 3.589 | 3.418 | 3.573 | 35,812 | +0.06(+1.68%) |
Apr 03, 2023 | 3.573 | 3.604 | 3.508 | 3.514 | 13,797 | -0.04(-1.18%) |
Mar 31, 2023 | 3.531 | 3.620 | 3.449 | 3.556 | 29,015 | -0.02(-0.43%) |
Mar 30, 2023 | 3.466 | 3.573 | 3.464 | 3.572 | 23,173 | +0.09(+2.63%) |
Mar 29, 2023 | 3.573 | 3.631 | 3.469 | 3.480 | 26,392 | -0.05(-1.41%) |
Mar 28, 2023 | 3.729 | 3.800 | 3.472 | 3.530 | 22,026 | -0.20(-5.33%) |
Mar 27, 2023 | 3.708 | 3.806 | 3.537 | 3.729 | 59,914 | +0.00(+0.00%) |
Mar 24, 2023 | 3.884 | 3.884 | 3.587 | 3.729 | 62,844 | -0.16(-4.00%) |
Mar 23, 2023 | 3.885 | 3.960 | 3.713 | 3.884 | 142,217 | -0.00(-0.04%) |
Mar 22, 2023 | 3.884 | 3.938 | 3.755 | 3.885 | 32,532 | -0.00(-0.04%) |
Mar 21, 2023 | 3.694 | 3.931 | 3.694 | 3.887 | 47,704 | +0.15(+3.90%) |
Mar 20, 2023 | 3.729 | 3.884 | 3.578 | 3.741 | 91,978 | +0.01(+0.33%) |
Mar 17, 2023 | 3.884 | 3.976 | 3.676 | 3.729 | 106,159 | -0.25(-6.29%) |
Mar 16, 2023 | 3.831 | 3.979 | 3.732 | 3.979 | 82,888 | +0.09(+2.44%) |
Mar 15, 2023 | 3.946 | 3.955 | 3.826 | 3.884 | 66,614 | +0.00(+0.00%) |
Mar 14, 2023 | 3.884 | 3.977 | 3.730 | 3.884 | 68,478 | -0.09(-2.38%) |
Mar 13, 2023 | 3.575 | 4.039 | 3.421 | 3.979 | 195,788 | +0.42(+11.69%) |
Mar 10, 2023 | 3.688 | 3.688 | 3.443 | 3.562 | 102,436 | -0.09(-2.47%) |
Mar 09, 2023 | 3.662 | 3.729 | 3.573 | 3.652 | 179,069 | -0.03(-0.80%) |
Mar 08, 2023 | 3.635 | 3.707 | 3.600 | 3.682 | 71,187 | +0.05(+1.28%) |
Mar 07, 2023 | 3.573 | 3.805 | 3.573 | 3.635 | 167,093 | -0.02(-0.64%) |
Mar 06, 2023 | 3.612 | 3.688 | 3.503 | 3.659 | 83,704 | +0.09(+2.39%) |
Mar 03, 2023 | 3.575 | 3.729 | 3.500 | 3.573 | 172,731 | -0.02(-0.65%) |
Mar 02, 2023 | 3.561 | 3.729 | 3.418 | 3.597 | 110,341 | +0.20(+6.00%) |