Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.500 | 6.560 | 6.280 | 6.440 | 283,204 | -0.03(-0.46%) |
May 30, 2023 | 6.640 | 6.880 | 6.370 | 6.470 | 443,959 | -0.20(-3.00%) |
May 26, 2023 | 6.510 | 6.980 | 6.490 | 6.670 | 331,553 | +0.16(+2.46%) |
May 25, 2023 | 5.900 | 6.595 | 5.850 | 6.510 | 634,836 | +0.70(+12.05%) |
May 24, 2023 | 5.850 | 5.865 | 5.550 | 5.810 | 191,491 | -0.09(-1.53%) |
May 23, 2023 | 5.880 | 6.040 | 5.801 | 5.900 | 173,783 | -0.01(-0.17%) |
May 22, 2023 | 6.130 | 6.310 | 5.900 | 5.910 | 227,847 | -0.21(-3.43%) |
May 19, 2023 | 6.270 | 6.350 | 6.060 | 6.120 | 371,090 | -0.03(-0.49%) |
May 18, 2023 | 5.990 | 6.500 | 5.920 | 6.150 | 714,281 | +0.25(+4.24%) |
May 17, 2023 | 5.370 | 5.920 | 5.350 | 5.900 | 211,062 | +0.54(+10.07%) |
May 16, 2023 | 5.370 | 5.410 | 5.336 | 5.360 | 160,033 | -0.01(-0.19%) |
May 15, 2023 | 5.300 | 5.440 | 5.280 | 5.370 | 272,887 | +0.02(+0.37%) |
May 12, 2023 | 5.680 | 5.680 | 5.350 | 5.350 | 159,365 | -0.31(-5.48%) |
May 11, 2023 | 5.490 | 5.705 | 5.440 | 5.660 | 266,808 | +0.12(+2.17%) |
May 10, 2023 | 5.520 | 5.620 | 5.400 | 5.540 | 175,616 | +0.08(+1.47%) |
May 09, 2023 | 5.490 | 5.520 | 5.350 | 5.460 | 221,865 | -0.08(-1.44%) |
May 08, 2023 | 5.620 | 5.730 | 5.495 | 5.540 | 207,507 | -0.07(-1.25%) |
May 05, 2023 | 5.380 | 5.715 | 5.340 | 5.610 | 201,690 | +0.34(+6.45%) |
May 04, 2023 | 5.480 | 5.580 | 5.240 | 5.270 | 197,299 | -0.23(-4.18%) |
May 03, 2023 | 5.380 | 5.550 | 5.320 | 5.500 | 219,690 | +0.13(+2.42%) |
May 02, 2023 | 5.110 | 5.390 | 4.920 | 5.370 | 372,823 | +0.27(+5.29%) |
May 01, 2023 | 5.270 | 5.470 | 5.040 | 5.100 | 241,726 | -0.16(-3.04%) |
Apr 28, 2023 | 5.360 | 5.445 | 5.220 | 5.260 | 328,663 | -0.07(-1.31%) |
Apr 27, 2023 | 5.260 | 5.360 | 5.210 | 5.330 | 120,932 | +0.11(+2.11%) |
Apr 26, 2023 | 5.260 | 5.320 | 5.120 | 5.220 | 222,989 | -0.03(-0.57%) |
Apr 25, 2023 | 5.360 | 5.370 | 5.230 | 5.250 | 128,419 | -0.18(-3.31%) |
Apr 24, 2023 | 5.500 | 5.530 | 5.280 | 5.430 | 154,174 | -0.04(-0.73%) |
Apr 21, 2023 | 5.520 | 5.520 | 5.320 | 5.470 | 144,270 | -0.03(-0.55%) |
Apr 20, 2023 | 5.720 | 5.720 | 5.480 | 5.500 | 142,589 | -0.22(-3.85%) |
Apr 19, 2023 | 5.970 | 5.970 | 5.710 | 5.720 | 162,044 | -0.28(-4.67%) |
Apr 18, 2023 | 5.960 | 6.020 | 5.915 | 6.000 | 179,300 | +0.08(+1.35%) |
Apr 17, 2023 | 5.780 | 5.965 | 5.730 | 5.920 | 209,177 | +0.10(+1.72%) |
Apr 14, 2023 | 5.810 | 5.890 | 5.705 | 5.820 | 147,313 | +0.05(+0.87%) |
Apr 13, 2023 | 5.600 | 5.830 | 5.546 | 5.770 | 210,206 | +0.19(+3.41%) |
Apr 12, 2023 | 5.710 | 5.740 | 5.400 | 5.580 | 302,340 | -0.08(-1.41%) |
Apr 11, 2023 | 5.540 | 5.670 | 5.500 | 5.660 | 195,753 | +0.22(+4.04%) |
Apr 10, 2023 | 5.260 | 5.490 | 5.170 | 5.440 | 152,964 | +0.15(+2.84%) |
Apr 06, 2023 | 5.380 | 5.440 | 5.200 | 5.290 | 147,940 | -0.13(-2.40%) |
Apr 05, 2023 | 5.910 | 5.910 | 5.415 | 5.420 | 155,994 | -0.54(-9.06%) |
Apr 04, 2023 | 6.240 | 6.355 | 5.950 | 5.960 | 177,370 | -0.25(-4.03%) |
Apr 03, 2023 | 6.140 | 6.210 | 6.100 | 6.210 | 232,605 | +0.07(+1.14%) |
Mar 31, 2023 | 6.160 | 6.280 | 6.080 | 6.140 | 195,151 | +0.05(+0.82%) |
Mar 30, 2023 | 6.110 | 6.160 | 5.870 | 6.090 | 221,628 | +0.04(+0.66%) |
Mar 29, 2023 | 5.960 | 6.090 | 5.769 | 6.050 | 172,720 | +0.16(+2.72%) |
Mar 28, 2023 | 5.840 | 6.070 | 5.820 | 5.890 | 184,451 | +0.06(+1.03%) |
Mar 27, 2023 | 5.880 | 5.901 | 5.730 | 5.830 | 131,501 | -0.01(-0.17%) |
Mar 24, 2023 | 5.850 | 5.870 | 5.730 | 5.840 | 112,778 | -0.06(-1.02%) |
Mar 23, 2023 | 6.040 | 6.140 | 5.760 | 5.900 | 251,998 | -0.09(-1.50%) |
Mar 22, 2023 | 5.850 | 6.100 | 5.815 | 5.990 | 209,610 | +0.15(+2.57%) |
Mar 21, 2023 | 5.500 | 5.885 | 5.500 | 5.840 | 277,514 | +0.48(+8.96%) |
Mar 20, 2023 | 5.210 | 5.410 | 5.160 | 5.360 | 321,143 | +0.28(+5.51%) |
Mar 17, 2023 | 5.460 | 5.480 | 4.905 | 5.080 | 735,645 | -0.44(-7.97%) |
Mar 16, 2023 | 5.330 | 6.000 | 5.330 | 5.520 | 777,298 | +0.12(+2.22%) |
Mar 15, 2023 | 5.490 | 5.505 | 5.230 | 5.400 | 342,042 | -0.25(-4.42%) |
Mar 14, 2023 | 5.520 | 5.710 | 5.490 | 5.650 | 251,453 | +0.21(+3.86%) |
Mar 13, 2023 | 5.640 | 5.640 | 5.430 | 5.440 | 356,997 | -0.31(-5.39%) |
Mar 10, 2023 | 6.000 | 6.000 | 5.610 | 5.750 | 473,652 | -0.29(-4.80%) |
Mar 09, 2023 | 6.130 | 6.210 | 6.040 | 6.040 | 468,414 | -0.09(-1.47%) |
Mar 08, 2023 | 6.130 | 6.220 | 6.070 | 6.130 | 622,083 | +0.00(+0.00%) |
Mar 07, 2023 | 6.080 | 6.155 | 5.900 | 6.130 | 263,535 | +0.03(+0.49%) |
Mar 06, 2023 | 5.770 | 6.220 | 5.640 | 6.100 | 640,163 | +0.29(+4.99%) |
Mar 03, 2023 | 6.030 | 6.100 | 5.220 | 5.810 | 1,133,334 | -0.33(-5.37%) |
Mar 02, 2023 | 6.120 | 6.310 | 6.030 | 6.140 | 648,592 | -0.02(-0.32%) |