Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.250 | 5.450 | 5.050 | 5.170 | 7,550 | +0.16(+3.19%) |
May 30, 2023 | 5.070 | 5.213 | 4.850 | 5.010 | 8,747 | -0.19(-3.65%) |
May 26, 2023 | 5.370 | 5.480 | 5.200 | 5.200 | 8,115 | -0.10(-1.89%) |
May 25, 2023 | 5.581 | 5.581 | 5.270 | 5.300 | 24,915 | -0.50(-8.62%) |
May 24, 2023 | 5.604 | 5.800 | 5.604 | 5.800 | 1,607 | +0.05(+0.87%) |
May 23, 2023 | 5.880 | 5.940 | 5.660 | 5.750 | 23,398 | -0.01(-0.17%) |
May 22, 2023 | 5.940 | 6.040 | 5.740 | 5.760 | 24,116 | -0.33(-5.42%) |
May 19, 2023 | 5.954 | 6.235 | 5.954 | 6.090 | 10,981 | +0.01(+0.16%) |
May 18, 2023 | 5.800 | 6.100 | 5.730 | 6.080 | 17,390 | +0.27(+4.65%) |
May 17, 2023 | 5.800 | 5.970 | 5.690 | 5.810 | 8,159 | -0.05(-0.85%) |
May 16, 2023 | 6.100 | 6.100 | 5.660 | 5.860 | 6,970 | -0.08(-1.35%) |
May 15, 2023 | 6.100 | 6.100 | 5.690 | 5.940 | 16,171 | -0.04(-0.67%) |
May 12, 2023 | 6.080 | 6.090 | 5.660 | 5.980 | 17,432 | -0.12(-1.97%) |
May 11, 2023 | 6.350 | 6.350 | 6.020 | 6.100 | 21,360 | -0.22(-3.54%) |
May 10, 2023 | 6.200 | 6.350 | 6.100 | 6.324 | 42,310 | +0.15(+2.41%) |
May 09, 2023 | 6.200 | 6.200 | 5.950 | 6.175 | 14,883 | +0.12(+2.04%) |
May 08, 2023 | 6.105 | 6.140 | 5.950 | 6.051 | 17,703 | +0.01(+0.19%) |
May 05, 2023 | 6.020 | 6.147 | 5.910 | 6.040 | 11,736 | +0.06(+1.06%) |
May 04, 2023 | 6.000 | 6.010 | 5.750 | 5.976 | 24,053 | +0.04(+0.61%) |
May 03, 2023 | 5.622 | 6.050 | 5.622 | 5.940 | 30,184 | +0.09(+1.54%) |
May 02, 2023 | 5.790 | 5.870 | 5.700 | 5.850 | 6,128 | +0.19(+3.36%) |
May 01, 2023 | 5.930 | 6.010 | 5.580 | 5.660 | 47,496 | -0.10(-1.74%) |
Apr 28, 2023 | 5.660 | 5.860 | 5.400 | 5.760 | 39,740 | +0.21(+3.71%) |
Apr 27, 2023 | 4.980 | 5.650 | 4.980 | 5.554 | 63,993 | +0.96(+20.81%) |
Apr 26, 2023 | 4.600 | 4.597 | 4.597 | 4.597 | 8,209 | +0.27(+6.18%) |
Apr 25, 2023 | 4.390 | 4.590 | 4.320 | 4.330 | 7,091 | -0.27(-5.85%) |
Apr 24, 2023 | 4.500 | 4.599 | 4.450 | 4.599 | 2,712 | -0.02(-0.45%) |
Apr 21, 2023 | 4.570 | 4.700 | 4.360 | 4.620 | 4,855 | +0.12(+2.67%) |
Apr 20, 2023 | 4.460 | 4.540 | 4.280 | 4.500 | 4,797 | +0.09(+2.03%) |
Apr 19, 2023 | 4.390 | 4.410 | 4.310 | 4.410 | 745 | -0.01(-0.22%) |
Apr 18, 2023 | 4.310 | 4.510 | 4.250 | 4.420 | 5,852 | +0.13(+3.03%) |
Apr 17, 2023 | 4.530 | 4.575 | 4.280 | 4.290 | 5,517 | -0.02(-0.46%) |
Apr 14, 2023 | 4.390 | 4.394 | 4.300 | 4.310 | 6,340 | -0.08(-1.82%) |
Apr 13, 2023 | 4.280 | 4.420 | 4.150 | 4.390 | 20,856 | +0.10(+2.33%) |
Apr 12, 2023 | 4.420 | 4.660 | 4.029 | 4.290 | 48,658 | -0.13(-2.94%) |
Apr 11, 2023 | 4.200 | 4.580 | 4.200 | 4.420 | 14,648 | +0.21(+4.88%) |
Apr 10, 2023 | 4.240 | 4.290 | 4.100 | 4.215 | 15,332 | -0.03(-0.60%) |
Apr 06, 2023 | 4.220 | 4.310 | 4.160 | 4.240 | 15,996 | -0.10(-2.42%) |
Apr 05, 2023 | 4.440 | 4.450 | 4.295 | 4.345 | 3,100 | -0.03(-0.57%) |
Apr 04, 2023 | 4.570 | 4.570 | 4.370 | 4.370 | 2,570 | -0.33(-7.02%) |
Apr 03, 2023 | 4.840 | 4.970 | 4.491 | 4.700 | 13,915 | -0.15(-3.09%) |
Mar 31, 2023 | 4.900 | 5.150 | 4.270 | 4.850 | 57,310 | +0.56(+13.14%) |
Mar 30, 2023 | 4.400 | 4.415 | 4.225 | 4.287 | 11,931 | -0.07(-1.68%) |
Mar 29, 2023 | 4.180 | 4.400 | 4.180 | 4.360 | 5,718 | +0.31(+7.65%) |
Mar 28, 2023 | 4.370 | 4.380 | 4.050 | 4.050 | 5,766 | -0.31(-7.11%) |
Mar 27, 2023 | 4.500 | 4.950 | 4.280 | 4.360 | 2,369 | +0.04(+0.93%) |
Mar 24, 2023 | 4.580 | 4.610 | 4.180 | 4.320 | 26,095 | +0.06(+1.41%) |
Mar 23, 2023 | 5.030 | 5.030 | 4.260 | 4.260 | 35,302 | -0.69(-13.94%) |
Mar 22, 2023 | 5.220 | 5.220 | 4.850 | 4.950 | 9,997 | -0.32(-6.07%) |
Mar 21, 2023 | 5.300 | 5.506 | 5.250 | 5.270 | 13,011 | -0.13(-2.41%) |
Mar 20, 2023 | 5.770 | 5.790 | 5.371 | 5.400 | 6,381 | -0.37(-6.41%) |
Mar 17, 2023 | 5.970 | 5.970 | 5.770 | 5.770 | 891 | -0.10(-1.70%) |
Mar 16, 2023 | 6.180 | 6.180 | 5.800 | 5.870 | 27,272 | -0.16(-2.65%) |
Mar 15, 2023 | 6.200 | 6.200 | 6.030 | 6.030 | 1,926 | -0.08(-1.31%) |
Mar 14, 2023 | 5.680 | 6.170 | 5.680 | 6.110 | 19,084 | +0.43(+7.57%) |
Mar 13, 2023 | 5.230 | 5.940 | 5.010 | 5.680 | 6,112 | +0.15(+2.71%) |
Mar 10, 2023 | 5.835 | 6.034 | 5.370 | 5.530 | 12,859 | -0.12(-2.12%) |
Mar 09, 2023 | 5.840 | 5.840 | 5.280 | 5.650 | 19,019 | -0.19(-3.34%) |
Mar 08, 2023 | 6.090 | 6.200 | 5.720 | 5.845 | 26,129 | -0.25(-4.18%) |
Mar 07, 2023 | 5.490 | 6.247 | 5.350 | 6.100 | 45,751 | +0.70(+12.94%) |
Mar 06, 2023 | 5.040 | 5.466 | 4.950 | 5.401 | 32,075 | +0.38(+7.59%) |
Mar 03, 2023 | 5.140 | 5.300 | 4.950 | 5.020 | 77,166 | +0.27(+5.68%) |
Mar 02, 2023 | 5.000 | 5.350 | 4.750 | 4.750 | 17,084 | -0.09(-1.86%) |