Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.480 | 5.565 | 5.330 | 5.550 | 690,056 | -0.01(-0.18%) |
May 30, 2023 | 5.640 | 5.735 | 5.420 | 5.560 | 903,074 | -0.12(-2.11%) |
May 26, 2023 | 5.720 | 5.770 | 5.535 | 5.680 | 464,593 | -0.03(-0.53%) |
May 25, 2023 | 5.850 | 5.850 | 5.430 | 5.710 | 742,081 | -0.14(-2.39%) |
May 24, 2023 | 5.950 | 5.960 | 5.755 | 5.850 | 602,780 | -0.14(-2.34%) |
May 23, 2023 | 5.990 | 6.115 | 5.680 | 5.990 | 941,103 | +0.02(+0.34%) |
May 22, 2023 | 5.960 | 6.120 | 5.880 | 5.970 | 645,058 | +0.00(+0.00%) |
May 19, 2023 | 5.990 | 6.130 | 5.950 | 5.970 | 514,782 | +0.08(+1.36%) |
May 18, 2023 | 6.020 | 6.045 | 5.750 | 5.890 | 829,222 | -0.20(-3.28%) |
May 17, 2023 | 6.350 | 6.420 | 6.040 | 6.090 | 987,624 | -0.18(-2.87%) |
May 16, 2023 | 6.180 | 6.380 | 6.120 | 6.270 | 750,237 | +0.04(+0.64%) |
May 15, 2023 | 6.070 | 6.440 | 6.060 | 6.230 | 1,114,091 | +0.18(+2.98%) |
May 12, 2023 | 6.000 | 6.150 | 5.765 | 6.050 | 630,376 | +0.06(+1.00%) |
May 11, 2023 | 6.100 | 6.110 | 5.865 | 5.990 | 718,478 | -0.13(-2.12%) |
May 10, 2023 | 6.020 | 6.260 | 5.980 | 6.120 | 763,461 | +0.15(+2.51%) |
May 09, 2023 | 5.810 | 6.000 | 5.770 | 5.970 | 500,866 | +0.07(+1.19%) |
May 08, 2023 | 6.190 | 6.250 | 5.520 | 5.900 | 1,460,758 | -0.19(-3.12%) |
May 05, 2023 | 5.890 | 6.190 | 5.790 | 6.090 | 846,330 | +0.40(+7.03%) |
May 04, 2023 | 5.940 | 5.940 | 5.640 | 5.690 | 525,559 | -0.16(-2.74%) |
May 03, 2023 | 5.580 | 6.010 | 5.540 | 5.850 | 756,380 | +0.24(+4.28%) |
May 02, 2023 | 6.100 | 6.100 | 5.575 | 5.610 | 810,789 | -0.48(-7.88%) |
May 01, 2023 | 6.180 | 6.300 | 6.050 | 6.090 | 463,465 | -0.14(-2.25%) |
Apr 28, 2023 | 5.920 | 6.260 | 5.850 | 6.230 | 611,072 | +0.30(+5.06%) |
Apr 27, 2023 | 5.540 | 6.060 | 5.540 | 5.930 | 741,096 | +0.45(+8.21%) |
Apr 26, 2023 | 5.450 | 5.590 | 5.350 | 5.480 | 567,022 | +0.01(+0.18%) |
Apr 25, 2023 | 5.650 | 5.660 | 5.340 | 5.470 | 809,746 | -0.30(-5.20%) |
Apr 24, 2023 | 6.090 | 6.140 | 5.630 | 5.770 | 1,461,235 | -0.38(-6.18%) |
Apr 21, 2023 | 6.240 | 6.320 | 5.870 | 6.150 | 1,089,423 | -0.08(-1.28%) |
Apr 20, 2023 | 5.630 | 6.290 | 5.410 | 6.230 | 2,611,092 | +0.52(+9.11%) |
Apr 19, 2023 | 5.610 | 5.850 | 5.445 | 5.710 | 1,093,608 | +0.01(+0.18%) |
Apr 18, 2023 | 5.470 | 5.725 | 5.210 | 5.700 | 797,224 | +0.35(+6.54%) |
Apr 17, 2023 | 5.650 | 5.670 | 5.275 | 5.350 | 665,763 | -0.30(-5.31%) |
Apr 14, 2023 | 5.270 | 5.985 | 5.270 | 5.650 | 1,915,629 | +0.47(+9.07%) |
Apr 13, 2023 | 5.050 | 5.200 | 5.025 | 5.180 | 525,070 | +0.15(+2.98%) |
Apr 12, 2023 | 5.130 | 5.160 | 4.975 | 5.030 | 411,633 | -0.02(-0.40%) |
Apr 11, 2023 | 5.050 | 5.150 | 5.013 | 5.050 | 437,739 | +0.04(+0.80%) |
Apr 10, 2023 | 4.760 | 5.020 | 4.760 | 5.010 | 423,159 | +0.25(+5.25%) |
Apr 06, 2023 | 4.860 | 4.870 | 4.710 | 4.760 | 336,004 | -0.10(-2.06%) |
Apr 05, 2023 | 4.810 | 4.950 | 4.702 | 4.860 | 349,222 | +0.06(+1.25%) |
Apr 04, 2023 | 4.810 | 5.020 | 4.570 | 4.800 | 973,917 | -0.01(-0.21%) |
Apr 03, 2023 | 5.220 | 5.240 | 4.732 | 4.810 | 718,355 | -0.16(-3.22%) |
Mar 31, 2023 | 4.800 | 5.018 | 4.730 | 4.970 | 727,340 | +0.21(+4.41%) |
Mar 30, 2023 | 4.610 | 4.830 | 4.580 | 4.760 | 516,360 | +0.22(+4.85%) |
Mar 29, 2023 | 4.410 | 4.550 | 4.295 | 4.540 | 633,311 | +0.22(+5.09%) |
Mar 28, 2023 | 4.140 | 4.365 | 4.055 | 4.320 | 698,003 | +0.16(+3.85%) |
Mar 27, 2023 | 4.230 | 4.230 | 4.030 | 4.160 | 456,108 | +0.03(+0.73%) |
Mar 24, 2023 | 4.080 | 4.140 | 3.925 | 4.130 | 556,690 | -0.03(-0.72%) |
Mar 23, 2023 | 4.220 | 4.390 | 4.020 | 4.160 | 772,497 | -0.05(-1.19%) |
Mar 22, 2023 | 4.500 | 4.500 | 4.190 | 4.210 | 992,104 | -0.24(-5.39%) |
Mar 21, 2023 | 4.030 | 4.480 | 3.950 | 4.450 | 1,694,120 | +0.51(+12.80%) |
Mar 20, 2023 | 4.020 | 4.050 | 3.940 | 3.945 | 641,832 | -0.06(-1.62%) |
Mar 17, 2023 | 4.420 | 4.485 | 3.930 | 4.010 | 1,647,025 | -0.49(-10.89%) |
Mar 16, 2023 | 4.390 | 4.655 | 4.210 | 4.500 | 1,934,810 | +0.02(+0.45%) |
Mar 15, 2023 | 4.850 | 4.850 | 4.200 | 4.480 | 2,024,985 | -0.60(-11.81%) |
Mar 14, 2023 | 5.650 | 5.720 | 4.840 | 5.080 | 1,072,728 | -0.47(-8.47%) |
Mar 13, 2023 | 5.810 | 5.810 | 5.125 | 5.550 | 1,061,267 | -0.29(-4.97%) |
Mar 10, 2023 | 6.180 | 6.180 | 5.800 | 5.840 | 766,546 | -0.35(-5.65%) |
Mar 09, 2023 | 6.610 | 6.660 | 6.165 | 6.190 | 774,508 | -0.40(-6.07%) |
Mar 08, 2023 | 6.500 | 6.690 | 6.410 | 6.590 | 476,430 | +0.05(+0.76%) |
Mar 07, 2023 | 6.850 | 6.950 | 6.500 | 6.540 | 719,502 | -0.31(-4.53%) |
Mar 06, 2023 | 7.050 | 7.080 | 6.810 | 6.850 | 449,155 | -0.21(-2.97%) |
Mar 03, 2023 | 6.830 | 7.110 | 6.780 | 7.060 | 498,071 | +0.15(+2.24%) |
Mar 02, 2023 | 7.170 | 7.217 | 6.850 | 6.905 | 485,169 | -0.34(-4.76%) |