Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.500 | 5.530 | 5.270 | 5.360 | 273,584 | -0.22(-3.94%) |
May 30, 2023 | 5.510 | 5.580 | 5.440 | 5.580 | 220,262 | -0.01(-0.18%) |
May 29, 2023 | 5.670 | 5.690 | 5.490 | 5.590 | 125,283 | -0.04(-0.71%) |
May 26, 2023 | 5.640 | 5.710 | 5.510 | 5.630 | 224,522 | -0.02(-0.35%) |
May 25, 2023 | 5.910 | 5.910 | 5.570 | 5.650 | 447,470 | -0.33(-5.52%) |
May 24, 2023 | 6.050 | 6.070 | 5.910 | 5.980 | 202,132 | -0.04(-0.66%) |
May 23, 2023 | 6.080 | 6.220 | 5.910 | 6.020 | 250,886 | -0.11(-1.79%) |
May 19, 2023 | 6.130 | 0 | +0.18(+3.03%) | |||
May 18, 2023 | 5.800 | 5.970 | 5.750 | 5.950 | 371,241 | +0.13(+2.23%) |
May 17, 2023 | 5.630 | 5.870 | 5.610 | 5.820 | 328,567 | +0.26(+4.68%) |
May 16, 2023 | 5.350 | 5.650 | 5.350 | 5.560 | 405,718 | +0.22(+4.12%) |
May 15, 2023 | 5.150 | 5.370 | 5.110 | 5.340 | 276,455 | +0.20(+3.89%) |
May 12, 2023 | 5.280 | 5.330 | 5.040 | 5.140 | 426,039 | -0.14(-2.65%) |
May 11, 2023 | 5.650 | 5.650 | 5.230 | 5.280 | 746,300 | -0.42(-7.37%) |
May 10, 2023 | 5.910 | 5.910 | 5.520 | 5.700 | 584,312 | -0.15(-2.56%) |
May 09, 2023 | 5.960 | 6.020 | 5.800 | 5.850 | 392,981 | -0.13(-2.17%) |
May 08, 2023 | 6.130 | 6.250 | 5.970 | 5.980 | 249,844 | -0.05(-0.83%) |
May 05, 2023 | 5.950 | 6.130 | 5.920 | 6.030 | 350,478 | +0.29(+5.05%) |
May 04, 2023 | 5.800 | 5.860 | 5.690 | 5.740 | 337,427 | -0.06(-1.03%) |
May 03, 2023 | 5.770 | 5.890 | 5.690 | 5.800 | 322,749 | -0.09(-1.53%) |
May 02, 2023 | 5.890 | 5.960 | 5.680 | 5.890 | 652,389 | -0.06(-1.01%) |
May 01, 2023 | 5.960 | 6.040 | 5.910 | 5.950 | 189,123 | -0.09(-1.49%) |
Apr 28, 2023 | 5.850 | 6.200 | 5.850 | 6.040 | 409,991 | +0.22(+3.78%) |
Apr 27, 2023 | 5.800 | 5.880 | 5.770 | 5.820 | 146,280 | +0.06(+1.04%) |
Apr 26, 2023 | 5.800 | 5.860 | 5.610 | 5.760 | 462,616 | -0.07(-1.20%) |
Apr 25, 2023 | 5.880 | 5.880 | 5.640 | 5.830 | 621,515 | -0.18(-3.00%) |
Apr 24, 2023 | 5.810 | 6.010 | 5.800 | 6.010 | 1,235,403 | +0.19(+3.26%) |
Apr 21, 2023 | 5.910 | 5.980 | 5.770 | 5.820 | 350,870 | +0.01(+0.17%) |
Apr 20, 2023 | 5.910 | 5.920 | 5.730 | 5.810 | 252,918 | -0.18(-3.01%) |
Apr 19, 2023 | 6.090 | 6.090 | 5.880 | 5.990 | 337,615 | -0.15(-2.44%) |
Apr 18, 2023 | 6.200 | 6.220 | 6.140 | 6.140 | 124,993 | -0.06(-0.97%) |
Apr 17, 2023 | 6.200 | 6.240 | 6.170 | 6.200 | 170,551 | +0.00(+0.00%) |
Apr 14, 2023 | 6.120 | 6.260 | 6.120 | 6.200 | 166,813 | +0.07(+1.14%) |
Apr 13, 2023 | 6.110 | 6.130 | 6.000 | 6.130 | 183,382 | +0.03(+0.49%) |
Apr 12, 2023 | 6.210 | 6.290 | 6.090 | 6.100 | 188,479 | -0.09(-1.45%) |
Apr 11, 2023 | 6.200 | 6.210 | 6.080 | 6.190 | 189,319 | +0.02(+0.32%) |
Apr 10, 2023 | 6.140 | 6.220 | 6.100 | 6.170 | 306,660 | +0.10(+1.65%) |
Apr 06, 2023 | 6.070 | 0 | -0.10(-1.62%) | |||
Apr 05, 2023 | 6.060 | 6.230 | 5.970 | 6.170 | 402,574 | +0.14(+2.32%) |
Apr 04, 2023 | 6.280 | 6.280 | 5.650 | 6.030 | 935,898 | -0.16(-2.58%) |
Apr 03, 2023 | 6.200 | 6.400 | 6.110 | 6.190 | 621,276 | +0.19(+3.17%) |
Mar 31, 2023 | 6.000 | 6.030 | 5.920 | 6.000 | 154,129 | +0.06(+1.01%) |
Mar 30, 2023 | 6.090 | 6.090 | 5.880 | 5.940 | 204,309 | -0.02(-0.34%) |
Mar 29, 2023 | 6.040 | 6.150 | 5.860 | 5.960 | 287,390 | -0.04(-0.67%) |
Mar 28, 2023 | 5.700 | 6.170 | 5.690 | 6.000 | 701,334 | +0.32(+5.63%) |
Mar 27, 2023 | 5.460 | 5.690 | 5.300 | 5.680 | 430,378 | +0.31(+5.77%) |
Mar 24, 2023 | 5.200 | 5.400 | 5.070 | 5.370 | 455,731 | +0.13(+2.48%) |
Mar 23, 2023 | 5.540 | 5.620 | 5.160 | 5.240 | 291,203 | -0.26(-4.73%) |
Mar 22, 2023 | 5.510 | 5.620 | 5.430 | 5.500 | 286,086 | -0.01(-0.18%) |
Mar 21, 2023 | 5.520 | 5.700 | 5.460 | 5.510 | 449,179 | +0.07(+1.29%) |
Mar 20, 2023 | 5.280 | 5.460 | 5.280 | 5.440 | 199,415 | +0.19(+3.62%) |
Mar 17, 2023 | 5.320 | 5.420 | 5.090 | 5.250 | 412,226 | -0.18(-3.31%) |
Mar 16, 2023 | 5.150 | 5.440 | 5.110 | 5.430 | 345,244 | +0.28(+5.44%) |
Mar 15, 2023 | 5.380 | 5.400 | 5.010 | 5.150 | 961,093 | -0.38(-6.87%) |
Mar 14, 2023 | 5.600 | 5.810 | 5.450 | 5.530 | 382,077 | -0.09(-1.60%) |
Mar 13, 2023 | 5.850 | 5.850 | 5.480 | 5.620 | 599,029 | -0.28(-4.75%) |
Mar 10, 2023 | 6.150 | 6.240 | 5.860 | 5.900 | 575,069 | -0.20(-3.28%) |
Mar 09, 2023 | 6.050 | 6.330 | 6.030 | 6.100 | 596,259 | +0.11(+1.84%) |
Mar 08, 2023 | 5.930 | 6.140 | 5.910 | 5.990 | 236,350 | +0.06(+1.01%) |
Mar 07, 2023 | 6.010 | 6.160 | 5.880 | 5.930 | 294,951 | -0.17(-2.79%) |
Mar 06, 2023 | 6.050 | 6.110 | 5.950 | 6.100 | 258,224 | +0.06(+0.99%) |
Mar 03, 2023 | 5.700 | 6.220 | 5.700 | 6.040 | 744,127 | +0.30(+5.23%) |
Mar 02, 2023 | 5.830 | 5.850 | 5.640 | 5.740 | 258,091 | +0.01(+0.17%) |