Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.200 | 7.020 | 6.100 | 6.940 | 152,192,944 | +0.91(+15.09%) |
May 30, 2023 | 5.810 | 6.050 | 5.590 | 6.030 | 67,430,224 | +0.62(+11.46%) |
May 26, 2023 | 5.240 | 5.480 | 5.220 | 5.410 | 27,217,188 | +0.20(+3.84%) |
May 25, 2023 | 5.390 | 5.400 | 5.090 | 5.210 | 24,433,330 | -0.10(-1.88%) |
May 24, 2023 | 5.200 | 5.330 | 5.130 | 5.310 | 23,837,252 | +0.02(+0.38%) |
May 23, 2023 | 5.240 | 5.490 | 5.220 | 5.290 | 43,819,116 | +0.03(+0.57%) |
May 22, 2023 | 4.990 | 5.340 | 4.920 | 5.260 | 42,433,536 | +0.33(+6.69%) |
May 19, 2023 | 5.070 | 5.130 | 4.910 | 4.930 | 26,196,434 | -0.14(-2.76%) |
May 18, 2023 | 4.980 | 5.135 | 4.920 | 5.070 | 35,139,500 | +0.11(+2.22%) |
May 17, 2023 | 4.760 | 4.980 | 4.690 | 4.960 | 42,678,508 | +0.20(+4.20%) |
May 16, 2023 | 4.790 | 4.820 | 4.610 | 4.760 | 38,417,852 | -0.01(-0.21%) |
May 15, 2023 | 4.680 | 4.840 | 4.450 | 4.770 | 103,206,064 | -0.25(-4.98%) |
May 12, 2023 | 5.170 | 5.220 | 4.925 | 5.020 | 44,767,380 | -0.12(-2.33%) |
May 11, 2023 | 5.440 | 5.440 | 5.120 | 5.140 | 35,953,304 | -0.34(-6.20%) |
May 10, 2023 | 5.580 | 5.600 | 5.380 | 5.480 | 28,566,716 | +0.07(+1.29%) |
May 09, 2023 | 5.350 | 5.550 | 5.340 | 5.410 | 26,694,230 | -0.06(-1.10%) |
May 08, 2023 | 5.180 | 5.490 | 5.180 | 5.470 | 39,877,304 | +0.31(+6.01%) |
May 05, 2023 | 5.010 | 5.170 | 4.990 | 5.160 | 40,980,284 | +0.27(+5.41%) |
May 04, 2023 | 4.780 | 4.915 | 4.590 | 4.895 | 59,623,568 | +0.04(+0.93%) |
May 03, 2023 | 4.970 | 5.079 | 4.750 | 4.850 | 64,028,960 | -0.06(-1.12%) |
May 02, 2023 | 5.260 | 5.300 | 4.720 | 4.905 | 115,461,312 | -0.56(-10.33%) |
May 01, 2023 | 6.520 | 6.540 | 5.460 | 5.470 | 125,113,896 | -0.76(-12.20%) |
Apr 28, 2023 | 6.150 | 6.300 | 5.940 | 6.230 | 55,637,516 | +0.17(+2.81%) |
Apr 27, 2023 | 5.770 | 6.190 | 5.750 | 6.060 | 43,149,752 | +0.39(+6.88%) |
Apr 26, 2023 | 5.810 | 5.880 | 5.660 | 5.670 | 24,166,232 | -0.08(-1.39%) |
Apr 25, 2023 | 5.780 | 5.840 | 5.720 | 5.750 | 20,988,424 | -0.08(-1.37%) |
Apr 24, 2023 | 5.920 | 5.950 | 5.790 | 5.830 | 20,029,378 | -0.11(-1.85%) |
Apr 21, 2023 | 5.900 | 5.990 | 5.850 | 5.940 | 16,723,249 | +0.02(+0.34%) |
Apr 20, 2023 | 5.980 | 6.045 | 5.880 | 5.920 | 18,801,632 | -0.16(-2.63%) |
Apr 19, 2023 | 5.900 | 6.100 | 5.870 | 6.080 | 18,289,564 | +0.10(+1.67%) |
Apr 18, 2023 | 6.000 | 6.020 | 5.895 | 5.980 | 17,008,060 | +0.02(+0.34%) |
Apr 17, 2023 | 5.890 | 6.000 | 5.810 | 5.960 | 24,874,096 | +0.04(+0.68%) |
Apr 14, 2023 | 5.990 | 6.030 | 5.770 | 5.920 | 24,086,022 | +0.06(+1.02%) |
Apr 13, 2023 | 5.910 | 5.980 | 5.824 | 5.860 | 20,486,430 | +0.04(+0.69%) |
Apr 12, 2023 | 6.060 | 6.060 | 5.670 | 5.820 | 35,878,700 | -0.15(-2.51%) |
Apr 11, 2023 | 5.910 | 6.020 | 5.860 | 5.970 | 26,371,708 | +0.06(+1.02%) |
Apr 10, 2023 | 5.690 | 5.920 | 5.660 | 5.910 | 21,129,496 | +0.16(+2.78%) |
Apr 06, 2023 | 5.700 | 5.810 | 5.610 | 5.750 | 25,308,080 | +0.01(+0.17%) |
Apr 05, 2023 | 5.870 | 5.870 | 5.580 | 5.740 | 30,515,968 | -0.15(-2.63%) |
Apr 04, 2023 | 6.100 | 6.100 | 5.835 | 5.895 | 19,384,556 | -0.14(-2.24%) |
Apr 03, 2023 | 6.140 | 6.275 | 5.940 | 6.030 | 32,086,496 | -0.04(-0.66%) |
Mar 31, 2023 | 5.750 | 6.170 | 5.670 | 6.070 | 41,786,852 | +0.35(+6.12%) |
Mar 30, 2023 | 5.870 | 5.930 | 5.620 | 5.720 | 25,038,650 | -0.03(-0.52%) |
Mar 29, 2023 | 5.690 | 5.920 | 5.650 | 5.750 | 28,432,548 | +0.16(+2.86%) |
Mar 28, 2023 | 5.740 | 5.790 | 5.510 | 5.590 | 23,114,908 | -0.17(-2.95%) |
Mar 27, 2023 | 5.820 | 5.880 | 5.730 | 5.760 | 24,230,242 | +0.02(+0.35%) |
Mar 24, 2023 | 5.680 | 5.830 | 5.640 | 5.740 | 18,744,714 | -0.04(-0.69%) |
Mar 23, 2023 | 5.650 | 5.880 | 5.570 | 5.780 | 35,623,164 | +0.22(+3.96%) |
Mar 22, 2023 | 5.790 | 6.030 | 5.540 | 5.560 | 62,184,788 | -0.01(-0.18%) |
Mar 21, 2023 | 5.350 | 5.600 | 5.320 | 5.570 | 29,161,472 | +0.35(+6.70%) |
Mar 20, 2023 | 5.470 | 5.540 | 5.190 | 5.220 | 33,164,394 | -0.24(-4.40%) |
Mar 17, 2023 | 5.470 | 5.540 | 5.330 | 5.460 | 27,173,166 | +0.01(+0.18%) |
Mar 16, 2023 | 5.350 | 5.540 | 5.280 | 5.450 | 25,258,744 | +0.04(+0.74%) |
Mar 15, 2023 | 5.340 | 5.460 | 5.275 | 5.410 | 34,237,704 | -0.14(-2.52%) |
Mar 14, 2023 | 5.690 | 5.740 | 5.430 | 5.550 | 36,698,836 | +0.06(+1.09%) |
Mar 13, 2023 | 5.460 | 5.570 | 5.100 | 5.490 | 59,754,384 | -0.09(-1.61%) |
Mar 10, 2023 | 5.900 | 5.920 | 5.210 | 5.580 | 86,809,728 | -0.51(-8.37%) |
Mar 09, 2023 | 6.420 | 6.555 | 6.065 | 6.090 | 27,475,208 | -0.38(-5.87%) |
Mar 08, 2023 | 6.480 | 6.600 | 6.382 | 6.470 | 16,502,249 | -0.04(-0.61%) |
Mar 07, 2023 | 6.710 | 6.710 | 6.420 | 6.510 | 28,283,248 | -0.17(-2.54%) |
Mar 06, 2023 | 6.800 | 6.970 | 6.670 | 6.680 | 26,091,548 | -0.04(-0.60%) |
Mar 03, 2023 | 6.480 | 6.790 | 6.460 | 6.720 | 25,456,456 | +0.27(+4.19%) |
Mar 02, 2023 | 6.300 | 6.510 | 6.230 | 6.450 | 18,004,316 | +0.01(+0.16%) |