Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.840 | 6.000 | 5.696 | 5.929 | 45,372 | -0.04(-0.62%) |
May 30, 2023 | 5.964 | 6.088 | 5.743 | 5.966 | 73,292 | +0.12(+2.01%) |
May 26, 2023 | 6.160 | 6.160 | 5.688 | 5.848 | 107,175 | +0.01(+0.22%) |
May 25, 2023 | 5.920 | 6.007 | 5.612 | 5.835 | 87,296 | +0.13(+2.21%) |
May 24, 2023 | 5.760 | 6.184 | 5.520 | 5.709 | 149,239 | -0.13(-2.29%) |
May 23, 2023 | 6.197 | 6.204 | 5.689 | 5.842 | 99,168 | +0.12(+2.07%) |
May 22, 2023 | 5.994 | 6.106 | 5.640 | 5.724 | 126,242 | -0.29(-4.89%) |
May 19, 2023 | 6.008 | 6.083 | 5.760 | 6.018 | 72,334 | +0.04(+0.67%) |
May 18, 2023 | 5.440 | 6.000 | 5.440 | 5.978 | 109,179 | +0.35(+6.29%) |
May 17, 2023 | 5.680 | 5.862 | 5.426 | 5.625 | 64,157 | +0.03(+0.46%) |
May 16, 2023 | 5.840 | 6.000 | 5.376 | 5.599 | 59,564 | -0.16(-2.81%) |
May 15, 2023 | 5.880 | 6.240 | 5.600 | 5.761 | 63,818 | +0.01(+0.18%) |
May 12, 2023 | 5.600 | 6.000 | 5.440 | 5.750 | 48,780 | +0.03(+0.57%) |
May 11, 2023 | 5.680 | 5.912 | 5.440 | 5.718 | 98,104 | -0.00(-0.03%) |
May 10, 2023 | 5.159 | 5.719 | 5.122 | 5.719 | 120,621 | +0.56(+10.85%) |
May 09, 2023 | 5.600 | 5.840 | 5.040 | 5.159 | 81,393 | -0.25(-4.59%) |
May 08, 2023 | 4.974 | 5.531 | 4.974 | 5.407 | 38,877 | +0.44(+8.77%) |
May 05, 2023 | 5.109 | 5.256 | 4.960 | 4.971 | 50,466 | +0.12(+2.42%) |
May 04, 2023 | 5.176 | 5.176 | 4.819 | 4.854 | 59,046 | -0.35(-6.65%) |
May 03, 2023 | 5.600 | 5.600 | 5.199 | 5.199 | 37,519 | -0.07(-1.32%) |
May 02, 2023 | 5.360 | 5.469 | 5.200 | 5.269 | 69,197 | -0.04(-0.77%) |
May 01, 2023 | 5.440 | 5.614 | 5.280 | 5.310 | 66,512 | -0.29(-5.19%) |
Apr 28, 2023 | 5.360 | 6.014 | 5.200 | 5.600 | 101,665 | +0.28(+5.20%) |
Apr 27, 2023 | 5.575 | 5.600 | 5.224 | 5.323 | 33,626 | -0.12(-2.29%) |
Apr 26, 2023 | 5.520 | 5.644 | 5.216 | 5.448 | 37,855 | -0.08(-1.40%) |
Apr 25, 2023 | 5.513 | 5.760 | 5.360 | 5.526 | 72,625 | -0.08(-1.36%) |
Apr 24, 2023 | 5.760 | 5.760 | 5.360 | 5.602 | 44,633 | -0.03(-0.54%) |
Apr 21, 2023 | 5.622 | 5.990 | 5.530 | 5.632 | 52,867 | -0.07(-1.22%) |
Apr 20, 2023 | 5.600 | 5.795 | 5.487 | 5.702 | 35,605 | +0.05(+0.93%) |
Apr 19, 2023 | 5.760 | 5.800 | 5.520 | 5.649 | 45,475 | -0.14(-2.36%) |
Apr 18, 2023 | 5.467 | 6.300 | 5.281 | 5.786 | 95,533 | +0.43(+8.00%) |
Apr 17, 2023 | 4.985 | 5.432 | 4.880 | 5.357 | 61,667 | +0.49(+10.13%) |
Apr 14, 2023 | 4.808 | 5.200 | 4.750 | 4.864 | 45,821 | +0.03(+0.55%) |
Apr 13, 2023 | 4.857 | 4.880 | 4.600 | 4.838 | 63,224 | +0.11(+2.28%) |
Apr 12, 2023 | 5.040 | 5.183 | 4.712 | 4.730 | 61,065 | -0.30(-6.01%) |
Apr 11, 2023 | 5.014 | 5.200 | 4.960 | 5.032 | 55,350 | +0.01(+0.18%) |
Apr 10, 2023 | 5.440 | 5.440 | 4.960 | 5.023 | 66,878 | -0.41(-7.58%) |
Apr 06, 2023 | 5.132 | 5.441 | 5.040 | 5.435 | 69,865 | +0.30(+5.74%) |
Apr 05, 2023 | 4.801 | 5.232 | 4.800 | 5.140 | 87,882 | +0.32(+6.62%) |
Apr 04, 2023 | 5.280 | 5.343 | 4.560 | 4.821 | 139,917 | -0.30(-5.84%) |
Apr 03, 2023 | 5.600 | 5.628 | 5.040 | 5.120 | 42,896 | -0.22(-4.19%) |
Mar 31, 2023 | 5.120 | 5.360 | 5.113 | 5.344 | 74,494 | +0.22(+4.38%) |
Mar 30, 2023 | 4.976 | 5.526 | 4.960 | 5.120 | 74,697 | -0.01(-0.16%) |
Mar 29, 2023 | 5.440 | 5.462 | 4.832 | 5.128 | 72,452 | -0.05(-1.02%) |
Mar 28, 2023 | 5.440 | 5.550 | 5.128 | 5.181 | 77,907 | -0.30(-5.46%) |
Mar 27, 2023 | 6.000 | 6.229 | 5.440 | 5.480 | 103,278 | -0.04(-0.72%) |
Mar 24, 2023 | 5.520 | 5.680 | 5.361 | 5.520 | 68,148 | +0.01(+0.15%) |
Mar 23, 2023 | 5.798 | 5.920 | 5.360 | 5.512 | 71,887 | -0.17(-2.96%) |
Mar 22, 2023 | 6.240 | 6.288 | 5.680 | 5.680 | 47,971 | -0.41(-6.69%) |
Mar 21, 2023 | 6.000 | 6.240 | 5.975 | 6.087 | 34,277 | +0.22(+3.72%) |
Mar 20, 2023 | 6.737 | 6.737 | 5.606 | 5.869 | 83,128 | -0.55(-8.53%) |
Mar 17, 2023 | 6.546 | 6.720 | 6.352 | 6.416 | 93,540 | -0.12(-1.86%) |
Mar 16, 2023 | 6.320 | 6.598 | 5.920 | 6.538 | 77,539 | +0.13(+2.04%) |
Mar 15, 2023 | 6.400 | 6.632 | 6.264 | 6.407 | 55,965 | -0.10(-1.59%) |
Mar 14, 2023 | 6.640 | 7.018 | 6.400 | 6.510 | 70,455 | +0.19(+3.03%) |
Mar 13, 2023 | 6.754 | 6.853 | 6.160 | 6.319 | 74,370 | -0.32(-4.83%) |
Mar 10, 2023 | 7.040 | 7.133 | 6.640 | 6.640 | 73,255 | +0.00(+0.00%) |
Mar 09, 2023 | 7.641 | 7.992 | 6.570 | 6.640 | 165,742 | -0.84(-11.25%) |
Mar 08, 2023 | 7.920 | 8.160 | 7.143 | 7.482 | 126,535 | -0.36(-4.58%) |
Mar 07, 2023 | 8.080 | 8.134 | 7.710 | 7.841 | 77,196 | -0.24(-2.96%) |
Mar 06, 2023 | 8.960 | 9.040 | 8.000 | 8.080 | 53,085 | -0.72(-8.18%) |
Mar 03, 2023 | 8.640 | 8.880 | 8.520 | 8.800 | 33,435 | +0.24(+2.80%) |
Mar 02, 2023 | 8.400 | 8.560 | 8.160 | 8.560 | 41,923 | +0.16(+1.90%) |