Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.720 | 5.850 | 5.577 | 5.650 | 7,589 | -0.14(-2.42%) |
May 30, 2023 | 5.650 | 5.990 | 5.650 | 5.790 | 16,708 | +0.25(+4.51%) |
May 26, 2023 | 5.600 | 5.600 | 5.500 | 5.540 | 14,279 | +0.01(+0.18%) |
May 25, 2023 | 5.540 | 5.710 | 5.510 | 5.530 | 11,342 | +0.00(+0.00%) |
May 24, 2023 | 5.520 | 5.681 | 5.520 | 5.530 | 13,716 | -0.21(-3.66%) |
May 23, 2023 | 5.640 | 5.750 | 5.460 | 5.740 | 28,932 | +0.10(+1.77%) |
May 22, 2023 | 5.620 | 5.727 | 5.440 | 5.640 | 17,298 | +0.08(+1.44%) |
May 19, 2023 | 5.350 | 5.570 | 5.285 | 5.560 | 33,598 | +0.32(+6.11%) |
May 18, 2023 | 5.480 | 5.590 | 5.190 | 5.240 | 30,496 | -0.24(-4.38%) |
May 17, 2023 | 5.520 | 5.550 | 5.400 | 5.480 | 27,990 | +0.02(+0.37%) |
May 16, 2023 | 5.460 | 5.725 | 5.440 | 5.460 | 8,784 | -0.05(-0.91%) |
May 15, 2023 | 5.530 | 5.650 | 5.497 | 5.510 | 15,711 | -0.03(-0.54%) |
May 12, 2023 | 5.470 | 5.665 | 5.460 | 5.540 | 12,535 | -0.08(-1.51%) |
May 11, 2023 | 5.500 | 5.730 | 5.500 | 5.625 | 16,404 | +0.01(+0.27%) |
May 10, 2023 | 5.660 | 5.760 | 5.500 | 5.610 | 18,590 | -0.17(-2.94%) |
May 09, 2023 | 5.760 | 5.940 | 5.760 | 5.780 | 6,253 | +0.02(+0.35%) |
May 08, 2023 | 5.810 | 5.890 | 5.710 | 5.760 | 16,657 | -0.05(-0.86%) |
May 05, 2023 | 5.960 | 5.960 | 5.730 | 5.810 | 6,051 | +0.03(+0.52%) |
May 04, 2023 | 5.780 | 5.830 | 5.620 | 5.780 | 4,948 | +0.03(+0.52%) |
May 03, 2023 | 5.790 | 5.980 | 5.710 | 5.750 | 13,809 | -0.04(-0.69%) |
May 02, 2023 | 5.730 | 5.800 | 5.680 | 5.790 | 6,061 | -0.01(-0.17%) |
May 01, 2023 | 5.930 | 5.940 | 5.732 | 5.800 | 7,390 | -0.07(-1.19%) |
Apr 28, 2023 | 5.730 | 5.910 | 5.710 | 5.870 | 8,217 | +0.08(+1.38%) |
Apr 27, 2023 | 5.800 | 5.840 | 5.700 | 5.790 | 11,893 | -0.01(-0.17%) |
Apr 26, 2023 | 5.700 | 5.844 | 5.610 | 5.800 | 8,059 | +0.07(+1.22%) |
Apr 25, 2023 | 5.680 | 6.050 | 5.622 | 5.730 | 4,868 | -0.05(-0.87%) |
Apr 24, 2023 | 5.900 | 6.100 | 5.610 | 5.780 | 36,396 | -0.06(-1.03%) |
Apr 21, 2023 | 5.280 | 5.845 | 5.280 | 5.840 | 75,396 | +0.71(+13.84%) |
Apr 20, 2023 | 5.320 | 5.320 | 5.130 | 5.130 | 6,795 | -0.20(-3.75%) |
Apr 19, 2023 | 5.310 | 5.480 | 5.300 | 5.330 | 2,728 | +0.00(+0.00%) |
Apr 18, 2023 | 5.210 | 5.660 | 5.210 | 5.330 | 43,648 | +0.20(+3.90%) |
Apr 17, 2023 | 5.590 | 5.630 | 5.050 | 5.130 | 51,568 | -0.45(-8.06%) |
Apr 14, 2023 | 5.750 | 5.788 | 5.550 | 5.580 | 15,886 | -0.14(-2.45%) |
Apr 13, 2023 | 5.720 | 5.990 | 5.715 | 5.720 | 12,470 | -0.13(-2.22%) |
Apr 12, 2023 | 5.760 | 5.860 | 5.670 | 5.850 | 14,554 | +0.13(+2.27%) |
Apr 11, 2023 | 5.640 | 5.750 | 5.640 | 5.720 | 6,609 | +0.11(+1.96%) |
Apr 10, 2023 | 5.680 | 5.700 | 5.560 | 5.610 | 12,753 | -0.02(-0.36%) |
Apr 06, 2023 | 5.560 | 5.720 | 5.550 | 5.630 | 5,225 | +0.07(+1.26%) |
Apr 05, 2023 | 5.560 | 5.650 | 5.560 | 5.560 | 2,286 | +0.01(+0.18%) |
Apr 04, 2023 | 5.700 | 5.730 | 5.521 | 5.550 | 11,005 | -0.12(-2.12%) |
Apr 03, 2023 | 5.370 | 5.698 | 5.370 | 5.670 | 6,793 | +0.30(+5.59%) |
Mar 31, 2023 | 5.310 | 5.488 | 5.140 | 5.370 | 11,771 | +0.09(+1.71%) |
Mar 30, 2023 | 5.322 | 5.322 | 5.120 | 5.280 | 3,189 | +0.08(+1.54%) |
Mar 29, 2023 | 5.300 | 5.350 | 5.200 | 5.200 | 6,154 | +0.00(+0.00%) |
Mar 28, 2023 | 5.350 | 5.490 | 5.160 | 5.200 | 17,722 | -0.15(-2.80%) |
Mar 27, 2023 | 5.310 | 5.522 | 5.090 | 5.350 | 60,102 | +0.06(+1.13%) |
Mar 24, 2023 | 5.330 | 5.380 | 5.180 | 5.290 | 7,260 | -0.09(-1.67%) |
Mar 23, 2023 | 5.640 | 5.640 | 5.280 | 5.380 | 8,877 | +0.09(+1.70%) |
Mar 22, 2023 | 5.400 | 5.490 | 5.250 | 5.290 | 10,314 | -0.09(-1.67%) |
Mar 21, 2023 | 5.200 | 5.530 | 5.200 | 5.380 | 41,315 | +0.18(+3.46%) |
Mar 20, 2023 | 5.580 | 5.580 | 5.080 | 5.200 | 28,215 | -0.02(-0.38%) |
Mar 17, 2023 | 5.550 | 5.650 | 5.120 | 5.220 | 87,136 | -0.33(-5.95%) |
Mar 16, 2023 | 5.500 | 5.610 | 5.070 | 5.550 | 106,024 | +0.48(+9.47%) |
Mar 15, 2023 | 5.300 | 5.364 | 5.000 | 5.070 | 33,222 | -0.23(-4.34%) |
Mar 14, 2023 | 5.710 | 5.840 | 5.300 | 5.300 | 15,462 | -0.28(-5.02%) |
Mar 13, 2023 | 5.500 | 6.050 | 5.500 | 5.580 | 51,884 | +0.24(+4.49%) |
Mar 10, 2023 | 6.370 | 6.463 | 5.220 | 5.340 | 70,098 | -1.56(-22.61%) |
Mar 09, 2023 | 7.180 | 7.240 | 6.675 | 6.900 | 31,598 | -0.27(-3.77%) |
Mar 08, 2023 | 7.280 | 7.440 | 7.160 | 7.170 | 15,339 | -0.21(-2.85%) |
Mar 07, 2023 | 7.470 | 7.480 | 7.380 | 7.380 | 7,794 | -0.08(-1.07%) |
Mar 06, 2023 | 7.510 | 7.809 | 7.310 | 7.460 | 10,478 | -0.01(-0.13%) |
Mar 03, 2023 | 7.620 | 7.620 | 7.300 | 7.470 | 34,883 | -0.17(-2.23%) |
Mar 02, 2023 | 7.610 | 7.767 | 7.470 | 7.640 | 15,537 | +0.03(+0.39%) |