Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.250 | 5.640 | 5.172 | 5.399 | 121,623 | +0.11(+1.98%) |
May 30, 2023 | 5.400 | 5.475 | 5.250 | 5.293 | 56,951 | -0.04(-0.76%) |
May 26, 2023 | 5.550 | 5.697 | 5.250 | 5.334 | 104,978 | +0.08(+1.60%) |
May 25, 2023 | 5.700 | 5.835 | 5.250 | 5.250 | 96,434 | -0.45(-7.85%) |
May 24, 2023 | 5.961 | 6.000 | 5.420 | 5.697 | 70,274 | -0.15(-2.62%) |
May 23, 2023 | 6.280 | 6.300 | 5.850 | 5.850 | 90,320 | -0.15(-2.57%) |
May 22, 2023 | 5.550 | 6.126 | 5.402 | 6.005 | 163,046 | +0.60(+11.19%) |
May 19, 2023 | 5.423 | 5.548 | 5.261 | 5.400 | 116,036 | +0.12(+2.21%) |
May 18, 2023 | 5.550 | 5.550 | 5.220 | 5.283 | 104,209 | -0.22(-3.93%) |
May 17, 2023 | 5.400 | 5.520 | 5.220 | 5.499 | 123,838 | +0.22(+4.21%) |
May 16, 2023 | 5.700 | 5.769 | 5.250 | 5.277 | 227,858 | -0.56(-9.56%) |
May 15, 2023 | 5.700 | 5.835 | 5.406 | 5.835 | 138,411 | +0.33(+5.97%) |
May 12, 2023 | 5.700 | 5.753 | 5.445 | 5.506 | 73,963 | -0.19(-3.34%) |
May 11, 2023 | 5.850 | 5.875 | 5.550 | 5.697 | 68,462 | -0.03(-0.47%) |
May 10, 2023 | 5.806 | 5.992 | 5.700 | 5.724 | 79,405 | -0.03(-0.44%) |
May 09, 2023 | 5.835 | 5.875 | 5.700 | 5.750 | 49,451 | -0.07(-1.13%) |
May 08, 2023 | 5.814 | 5.926 | 5.700 | 5.816 | 57,363 | +0.09(+1.60%) |
May 05, 2023 | 5.686 | 5.850 | 5.631 | 5.724 | 57,753 | +0.17(+3.11%) |
May 04, 2023 | 5.715 | 5.715 | 5.550 | 5.551 | 62,023 | -0.17(-3.01%) |
May 03, 2023 | 5.850 | 5.997 | 5.700 | 5.724 | 73,068 | -0.20(-3.39%) |
May 02, 2023 | 6.000 | 6.298 | 5.853 | 5.925 | 83,845 | -0.08(-1.30%) |
May 01, 2023 | 6.300 | 6.450 | 6.000 | 6.003 | 50,267 | -0.33(-5.28%) |
Apr 28, 2023 | 6.450 | 6.450 | 6.157 | 6.338 | 48,342 | -0.01(-0.24%) |
Apr 27, 2023 | 6.315 | 6.412 | 6.015 | 6.353 | 76,514 | +0.29(+4.80%) |
Apr 26, 2023 | 6.150 | 6.295 | 5.925 | 6.061 | 53,001 | -0.02(-0.37%) |
Apr 25, 2023 | 6.000 | 6.270 | 5.925 | 6.084 | 82,434 | +0.03(+0.57%) |
Apr 24, 2023 | 6.150 | 6.297 | 5.949 | 6.050 | 60,668 | +0.10(+1.69%) |
Apr 21, 2023 | 5.923 | 6.301 | 5.700 | 5.949 | 171,332 | +0.34(+6.07%) |
Apr 20, 2023 | 5.952 | 6.000 | 5.550 | 5.609 | 70,581 | -0.24(-4.13%) |
Apr 19, 2023 | 5.850 | 6.150 | 5.835 | 5.850 | 48,879 | -0.21(-3.44%) |
Apr 18, 2023 | 6.316 | 6.316 | 6.000 | 6.059 | 71,447 | -0.05(-0.81%) |
Apr 17, 2023 | 5.850 | 6.150 | 5.761 | 6.108 | 83,208 | +0.31(+5.44%) |
Apr 14, 2023 | 5.790 | 6.138 | 5.580 | 5.793 | 72,539 | -0.12(-2.05%) |
Apr 13, 2023 | 5.667 | 6.150 | 5.559 | 5.915 | 88,642 | +0.35(+6.19%) |
Apr 12, 2023 | 6.000 | 6.045 | 5.550 | 5.569 | 87,303 | -0.27(-4.70%) |
Apr 11, 2023 | 6.105 | 6.300 | 5.723 | 5.844 | 121,750 | +0.12(+2.15%) |
Apr 10, 2023 | 5.658 | 5.850 | 5.565 | 5.721 | 82,513 | +0.13(+2.31%) |
Apr 06, 2023 | 5.400 | 5.662 | 5.258 | 5.592 | 99,760 | +0.27(+5.13%) |
Apr 05, 2023 | 5.760 | 5.865 | 5.250 | 5.319 | 165,521 | -0.39(-6.86%) |
Apr 04, 2023 | 6.018 | 6.074 | 5.700 | 5.710 | 193,146 | -0.29(-4.87%) |
Apr 03, 2023 | 6.718 | 6.750 | 6.000 | 6.003 | 133,791 | -0.37(-5.84%) |
Mar 31, 2023 | 6.750 | 6.750 | 6.315 | 6.375 | 136,873 | -0.90(-12.37%) |
Mar 30, 2023 | 6.750 | 7.275 | 6.601 | 7.275 | 169,738 | +0.79(+12.27%) |
Mar 29, 2023 | 6.366 | 6.558 | 6.180 | 6.480 | 78,407 | +0.24(+3.90%) |
Mar 28, 2023 | 6.194 | 6.412 | 6.150 | 6.237 | 54,886 | +0.00(+0.05%) |
Mar 27, 2023 | 6.545 | 6.558 | 6.180 | 6.234 | 49,987 | -0.11(-1.75%) |
Mar 24, 2023 | 6.300 | 6.420 | 6.150 | 6.345 | 53,659 | +0.14(+2.32%) |
Mar 23, 2023 | 6.293 | 6.559 | 6.150 | 6.201 | 51,856 | +0.02(+0.36%) |
Mar 22, 2023 | 6.583 | 6.675 | 6.150 | 6.178 | 67,038 | -0.27(-4.21%) |
Mar 21, 2023 | 6.150 | 6.450 | 6.009 | 6.450 | 81,414 | +0.44(+7.34%) |
Mar 20, 2023 | 6.150 | 6.284 | 5.864 | 6.009 | 158,966 | +0.01(+0.12%) |
Mar 17, 2023 | 6.300 | 6.450 | 6.000 | 6.002 | 154,257 | -0.30(-4.74%) |
Mar 16, 2023 | 6.300 | 6.450 | 6.035 | 6.300 | 108,461 | +0.00(+0.00%) |
Mar 15, 2023 | 6.654 | 6.728 | 6.270 | 6.300 | 106,875 | -0.48(-7.08%) |
Mar 14, 2023 | 6.900 | 7.050 | 6.600 | 6.780 | 78,782 | +0.23(+3.48%) |
Mar 13, 2023 | 6.300 | 6.900 | 6.150 | 6.552 | 125,135 | +0.09(+1.42%) |
Mar 10, 2023 | 7.050 | 7.050 | 6.300 | 6.460 | 153,235 | -0.27(-4.05%) |
Mar 09, 2023 | 7.197 | 7.454 | 6.672 | 6.734 | 137,163 | -0.56(-7.73%) |
Mar 08, 2023 | 7.563 | 7.816 | 7.200 | 7.298 | 126,263 | -0.37(-4.85%) |
Mar 07, 2023 | 7.650 | 7.875 | 7.508 | 7.670 | 76,214 | +0.06(+0.79%) |
Mar 06, 2023 | 8.100 | 8.160 | 7.500 | 7.609 | 138,365 | -0.54(-6.66%) |
Mar 03, 2023 | 7.800 | 8.250 | 7.716 | 8.152 | 89,935 | +0.44(+5.66%) |
Mar 02, 2023 | 7.650 | 8.056 | 7.515 | 7.716 | 120,994 | +0.06(+0.84%) |