Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.510 | 5.510 | 5.420 | 5.450 | 88,629 | -0.17(-3.02%) |
May 30, 2023 | 5.640 | 5.660 | 5.580 | 5.620 | 56,078 | +0.02(+0.36%) |
May 29, 2023 | 5.640 | 5.650 | 5.570 | 5.600 | 64,973 | +0.18(+3.32%) |
May 26, 2023 | 5.360 | 5.440 | 5.360 | 5.420 | 79,920 | +0.06(+1.12%) |
May 25, 2023 | 5.320 | 5.380 | 5.310 | 5.360 | 36,631 | +0.05(+0.94%) |
May 24, 2023 | 5.380 | 5.380 | 5.280 | 5.310 | 56,137 | -0.15(-2.75%) |
May 23, 2023 | 5.480 | 5.490 | 5.430 | 5.460 | 32,141 | +0.07(+1.30%) |
May 19, 2023 | 5.390 | 0 | +0.02(+0.37%) | |||
May 18, 2023 | 5.460 | 5.480 | 5.300 | 5.370 | 81,108 | -0.10(-1.83%) |
May 17, 2023 | 5.350 | 5.480 | 5.320 | 5.470 | 86,520 | +0.07(+1.30%) |
May 16, 2023 | 5.410 | 5.430 | 5.380 | 5.400 | 80,925 | -0.09(-1.64%) |
May 15, 2023 | 5.480 | 5.530 | 5.470 | 5.490 | 65,195 | +0.17(+3.20%) |
May 12, 2023 | 5.300 | 5.330 | 5.200 | 5.320 | 274,496 | -0.07(-1.30%) |
May 11, 2023 | 5.480 | 5.500 | 5.360 | 5.390 | 122,413 | -0.12(-2.18%) |
May 10, 2023 | 5.570 | 5.610 | 5.350 | 5.510 | 145,583 | -0.01(-0.18%) |
May 09, 2023 | 5.530 | 5.530 | 5.450 | 5.520 | 73,134 | +0.08(+1.47%) |
May 08, 2023 | 5.520 | 5.560 | 5.430 | 5.440 | 268,814 | -0.46(-7.80%) |
May 05, 2023 | 5.820 | 5.920 | 5.820 | 5.900 | 158,831 | +0.08(+1.37%) |
May 04, 2023 | 5.850 | 5.850 | 5.790 | 5.820 | 92,900 | +0.08(+1.39%) |
May 03, 2023 | 5.710 | 5.820 | 5.700 | 5.740 | 70,357 | -0.08(-1.37%) |
May 02, 2023 | 5.660 | 5.840 | 5.640 | 5.820 | 141,433 | +0.21(+3.74%) |
May 01, 2023 | 5.780 | 5.780 | 5.600 | 5.610 | 88,349 | -0.29(-4.92%) |
Apr 28, 2023 | 5.960 | 5.960 | 5.850 | 5.900 | 75,474 | -0.10(-1.67%) |
Apr 27, 2023 | 5.850 | 6.040 | 5.840 | 6.000 | 123,007 | +0.33(+5.82%) |
Apr 26, 2023 | 6.030 | 6.050 | 5.630 | 5.670 | 211,615 | +0.07(+1.25%) |
Apr 25, 2023 | 5.530 | 5.620 | 5.520 | 5.600 | 60,754 | +0.09(+1.63%) |
Apr 24, 2023 | 5.530 | 5.580 | 5.430 | 5.510 | 182,874 | +0.01(+0.18%) |
Apr 21, 2023 | 5.680 | 5.690 | 5.480 | 5.500 | 150,263 | -0.13(-2.31%) |
Apr 20, 2023 | 5.780 | 5.780 | 5.610 | 5.630 | 99,029 | -0.22(-3.76%) |
Apr 19, 2023 | 5.860 | 5.900 | 5.830 | 5.850 | 122,475 | -0.18(-2.99%) |
Apr 18, 2023 | 6.030 | 6.060 | 5.980 | 6.030 | 122,164 | +0.15(+2.55%) |
Apr 17, 2023 | 5.840 | 5.900 | 5.840 | 5.880 | 137,652 | -0.16(-2.65%) |
Apr 14, 2023 | 6.110 | 6.120 | 6.000 | 6.040 | 98,123 | -0.01(-0.17%) |
Apr 13, 2023 | 6.050 | 6.100 | 6.010 | 6.050 | 140,585 | +0.08(+1.34%) |
Apr 12, 2023 | 6.060 | 6.070 | 5.960 | 5.970 | 148,136 | -0.09(-1.49%) |
Apr 11, 2023 | 6.040 | 6.130 | 6.030 | 6.060 | 223,017 | +0.17(+2.89%) |
Apr 10, 2023 | 5.690 | 5.930 | 5.680 | 5.890 | 139,631 | +0.26(+4.62%) |
Apr 06, 2023 | 5.630 | 0 | -0.03(-0.53%) | |||
Apr 05, 2023 | 5.710 | 5.710 | 5.570 | 5.660 | 74,315 | +0.02(+0.35%) |
Apr 04, 2023 | 5.670 | 5.670 | 5.600 | 5.640 | 74,289 | +0.02(+0.36%) |
Apr 03, 2023 | 5.670 | 5.680 | 5.590 | 5.620 | 99,130 | -0.13(-2.26%) |
Mar 31, 2023 | 5.700 | 5.780 | 5.700 | 5.750 | 57,452 | +0.11(+1.95%) |
Mar 30, 2023 | 5.770 | 5.770 | 5.580 | 5.640 | 86,627 | -0.10(-1.74%) |
Mar 29, 2023 | 5.740 | 5.770 | 5.700 | 5.740 | 94,085 | +0.19(+3.42%) |
Mar 28, 2023 | 5.480 | 5.560 | 5.420 | 5.550 | 86,832 | +0.07(+1.28%) |
Mar 27, 2023 | 5.660 | 5.680 | 5.430 | 5.480 | 136,375 | -0.22(-3.86%) |
Mar 24, 2023 | 5.740 | 5.780 | 5.650 | 5.700 | 111,924 | -0.10(-1.72%) |
Mar 23, 2023 | 5.580 | 5.840 | 5.560 | 5.800 | 168,715 | +0.33(+6.03%) |
Mar 22, 2023 | 5.810 | 5.910 | 5.450 | 5.470 | 327,251 | -0.30(-5.20%) |
Mar 21, 2023 | 5.720 | 5.820 | 5.670 | 5.770 | 234,058 | +0.10(+1.76%) |
Mar 20, 2023 | 5.730 | 5.740 | 5.600 | 5.670 | 403,115 | +0.17(+3.09%) |
Mar 17, 2023 | 5.430 | 5.520 | 5.360 | 5.500 | 218,851 | +0.39(+7.63%) |
Mar 16, 2023 | 5.060 | 5.150 | 5.050 | 5.110 | 92,181 | +0.12(+2.40%) |
Mar 15, 2023 | 5.130 | 5.130 | 4.910 | 4.990 | 107,624 | -0.12(-2.35%) |
Mar 14, 2023 | 5.250 | 5.320 | 4.960 | 5.110 | 264,176 | +0.13(+2.61%) |
Mar 13, 2023 | 4.500 | 5.000 | 4.500 | 4.980 | 508,705 | +0.88(+21.46%) |
Mar 10, 2023 | 4.080 | 4.140 | 4.040 | 4.100 | 225,428 | -0.02(-0.49%) |
Mar 09, 2023 | 4.430 | 4.450 | 4.120 | 4.120 | 181,723 | -0.40(-8.85%) |
Mar 08, 2023 | 4.500 | 4.540 | 4.480 | 4.520 | 116,286 | +0.02(+0.44%) |
Mar 07, 2023 | 4.530 | 4.560 | 4.480 | 4.500 | 90,236 | -0.02(-0.44%) |
Mar 06, 2023 | 4.530 | 4.580 | 4.520 | 4.520 | 49,502 | +0.01(+0.22%) |
Mar 03, 2023 | 4.520 | 4.540 | 4.500 | 4.510 | 162,909 | -0.23(-4.85%) |
Mar 02, 2023 | 4.730 | 4.760 | 4.700 | 4.740 | 35,933 | +0.01(+0.21%) |