Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.320 | 5.340 | 5.200 | 5.340 | 6,593 | -0.03(-0.47%) |
May 30, 2023 | 5.390 | 5.390 | 5.365 | 5.365 | 935 | -0.01(-0.28%) |
May 26, 2023 | 5.400 | 5.649 | 5.260 | 5.380 | 22,022 | +0.04(+0.75%) |
May 25, 2023 | 5.470 | 5.470 | 5.160 | 5.340 | 12,934 | +0.19(+3.69%) |
May 24, 2023 | 5.670 | 5.770 | 5.150 | 5.150 | 17,971 | -0.36(-6.53%) |
May 23, 2023 | 5.500 | 5.890 | 5.470 | 5.510 | 9,238 | +0.03(+0.55%) |
May 22, 2023 | 5.390 | 5.490 | 5.200 | 5.480 | 5,157 | +0.05(+0.92%) |
May 19, 2023 | 5.260 | 5.455 | 5.170 | 5.430 | 3,878 | +0.04(+0.74%) |
May 18, 2023 | 5.470 | 6.200 | 5.170 | 5.390 | 47,787 | +0.03(+0.56%) |
May 17, 2023 | 5.170 | 5.580 | 5.040 | 5.360 | 14,908 | +0.19(+3.68%) |
May 16, 2023 | 5.250 | 5.400 | 5.090 | 5.170 | 29,676 | -0.08(-1.52%) |
May 15, 2023 | 5.500 | 5.500 | 5.150 | 5.250 | 11,021 | -0.19(-3.49%) |
May 12, 2023 | 5.490 | 5.683 | 5.300 | 5.440 | 15,199 | -0.01(-0.18%) |
May 11, 2023 | 5.460 | 5.630 | 5.330 | 5.450 | 185,032 | +0.05(+0.93%) |
May 10, 2023 | 5.430 | 5.450 | 5.300 | 5.400 | 1,606 | +0.14(+2.75%) |
May 09, 2023 | 5.320 | 5.560 | 5.130 | 5.255 | 13,031 | +0.05(+1.06%) |
May 08, 2023 | 5.510 | 5.510 | 5.200 | 5.200 | 51,392 | -0.19(-3.53%) |
May 05, 2023 | 5.350 | 5.434 | 5.350 | 5.390 | 6,094 | +0.14(+2.67%) |
May 04, 2023 | 5.440 | 5.490 | 5.250 | 5.250 | 4,187 | -0.11(-2.05%) |
May 03, 2023 | 5.420 | 5.790 | 5.270 | 5.360 | 4,743 | +0.10(+1.90%) |
May 02, 2023 | 5.300 | 5.600 | 5.260 | 5.260 | 16,617 | -0.01(-0.19%) |
May 01, 2023 | 5.390 | 5.490 | 5.270 | 5.270 | 4,375 | -0.25(-4.53%) |
Apr 28, 2023 | 5.250 | 5.520 | 5.250 | 5.520 | 7,708 | +0.23(+4.35%) |
Apr 27, 2023 | 5.310 | 5.510 | 5.280 | 5.290 | 1,916 | -0.13(-2.40%) |
Apr 26, 2023 | 5.500 | 5.550 | 5.260 | 5.420 | 7,681 | +0.02(+0.37%) |
Apr 25, 2023 | 5.310 | 5.446 | 5.310 | 5.400 | 6,713 | -0.01(-0.18%) |
Apr 24, 2023 | 5.510 | 5.635 | 5.310 | 5.410 | 27,628 | -0.33(-5.75%) |
Apr 21, 2023 | 5.830 | 5.830 | 5.632 | 5.740 | 2,948 | +0.23(+4.16%) |
Apr 20, 2023 | 5.415 | 5.753 | 5.290 | 5.511 | 19,577 | +0.01(+0.20%) |
Apr 19, 2023 | 6.072 | 6.072 | 5.500 | 5.500 | 11,698 | -0.50(-8.33%) |
Apr 18, 2023 | 5.950 | 6.080 | 5.750 | 6.000 | 5,376 | +0.08(+1.35%) |
Apr 17, 2023 | 6.250 | 6.250 | 5.765 | 5.920 | 8,933 | -0.08(-1.33%) |
Apr 14, 2023 | 5.800 | 6.250 | 5.800 | 6.000 | 10,128 | +0.04(+0.67%) |
Apr 13, 2023 | 6.190 | 6.190 | 5.750 | 5.960 | 7,642 | -0.04(-0.64%) |
Apr 12, 2023 | 5.850 | 5.998 | 5.700 | 5.998 | 1,130 | +0.19(+3.24%) |
Apr 11, 2023 | 5.630 | 5.810 | 5.550 | 5.810 | 3,094 | +0.06(+1.04%) |
Apr 10, 2023 | 5.800 | 5.800 | 5.560 | 5.750 | 17,457 | +0.05(+0.88%) |
Apr 06, 2023 | 5.850 | 6.000 | 5.630 | 5.700 | 10,962 | -0.29(-4.84%) |
Apr 05, 2023 | 6.470 | 6.468 | 5.810 | 5.990 | 3,768 | -0.01(-0.17%) |
Apr 04, 2023 | 6.080 | 6.140 | 6.000 | 6.000 | 3,874 | +0.00(+0.00%) |
Apr 03, 2023 | 6.100 | 6.180 | 5.990 | 6.000 | 13,754 | +0.00(+0.00%) |
Mar 31, 2023 | 6.010 | 6.190 | 5.970 | 6.000 | 9,339 | +0.03(+0.50%) |
Mar 30, 2023 | 6.035 | 6.309 | 5.970 | 5.970 | 18,029 | -0.12(-1.97%) |
Mar 29, 2023 | 6.090 | 6.170 | 5.990 | 6.090 | 7,256 | +0.09(+1.50%) |
Mar 28, 2023 | 6.050 | 6.070 | 5.860 | 6.000 | 19,293 | -0.10(-1.64%) |
Mar 27, 2023 | 6.100 | 6.150 | 6.060 | 6.100 | 8,179 | +0.06(+0.99%) |
Mar 24, 2023 | 6.000 | 6.116 | 5.810 | 6.040 | 16,709 | +0.09(+1.51%) |
Mar 23, 2023 | 5.950 | 6.090 | 5.835 | 5.950 | 40,704 | +0.02(+0.25%) |
Mar 22, 2023 | 5.940 | 5.950 | 5.872 | 5.935 | 10,839 | +0.05(+0.94%) |
Mar 21, 2023 | 5.890 | 5.950 | 5.620 | 5.880 | 5,889 | +0.00(+0.00%) |
Mar 20, 2023 | 5.970 | 5.970 | 5.690 | 5.880 | 2,590 | -0.11(-1.89%) |
Mar 17, 2023 | 6.250 | 6.250 | 5.900 | 5.994 | 22,018 | -0.15(-2.39%) |
Mar 16, 2023 | 5.890 | 6.190 | 5.890 | 6.140 | 5,070 | +0.07(+1.24%) |
Mar 15, 2023 | 6.190 | 6.340 | 5.870 | 6.065 | 9,393 | -0.04(-0.74%) |
Mar 14, 2023 | 5.860 | 6.236 | 5.860 | 6.110 | 7,749 | +0.27(+4.62%) |
Mar 13, 2023 | 5.890 | 5.900 | 5.765 | 5.840 | 17,472 | -0.16(-2.67%) |
Mar 10, 2023 | 6.010 | 6.260 | 5.760 | 6.000 | 21,698 | -0.45(-6.98%) |
Mar 09, 2023 | 6.600 | 6.720 | 6.330 | 6.450 | 26,335 | -0.27(-4.02%) |
Mar 08, 2023 | 6.970 | 6.970 | 6.620 | 6.720 | 14,037 | -0.13(-1.90%) |
Mar 07, 2023 | 6.920 | 7.000 | 6.750 | 6.850 | 5,808 | +0.01(+0.15%) |
Mar 06, 2023 | 6.790 | 6.990 | 6.750 | 6.840 | 13,757 | +0.02(+0.29%) |
Mar 03, 2023 | 6.930 | 7.000 | 6.820 | 6.820 | 14,444 | -0.08(-1.16%) |
Mar 02, 2023 | 6.890 | 6.900 | 6.850 | 6.900 | 2,357 | -0.10(-1.43%) |