Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.820 | 5.820 | 5.811 | 5.820 | 2,748 | -0.06(-1.02%) |
May 30, 2023 | 5.940 | 5.960 | 5.850 | 5.880 | 37,727 | -0.10(-1.67%) |
May 25, 2023 | 5.980 | 256 | -0.05(-0.91%) | |||
May 24, 2023 | 6.020 | 6.035 | 6.020 | 6.035 | 1,946 | -0.12(-2.03%) |
May 23, 2023 | 6.170 | 6.190 | 6.160 | 6.160 | 685 | -0.03(-0.48%) |
May 22, 2023 | 6.290 | 6.290 | 6.190 | 6.190 | 8,072 | -0.06(-0.90%) |
May 19, 2023 | 6.310 | 6.310 | 6.246 | 6.246 | 1,803 | -0.22(-3.46%) |
May 18, 2023 | 6.500 | 6.544 | 6.470 | 6.470 | 1,381 | -0.14(-2.12%) |
May 17, 2023 | 6.440 | 6.620 | 6.440 | 6.610 | 8,128 | +0.34(+5.36%) |
May 16, 2023 | 6.190 | 6.310 | 6.190 | 6.274 | 2,475 | +0.10(+1.69%) |
May 12, 2023 | 6.170 | 59 | +0.00(+0.00%) | |||
May 11, 2023 | 6.130 | 6.170 | 6.110 | 6.170 | 42,239 | -0.01(-0.13%) |
May 10, 2023 | 6.178 | 6.178 | 6.178 | 6.178 | 826 | +0.05(+0.78%) |
May 09, 2023 | 6.050 | 6.158 | 6.050 | 6.130 | 10,627 | +0.08(+1.32%) |
May 05, 2023 | 6.050 | 48 | +0.06(+1.09%) | |||
May 04, 2023 | 5.995 | 5.995 | 5.975 | 5.985 | 2,622 | -0.15(-2.52%) |
May 02, 2023 | 6.140 | 218 | -0.01(-0.16%) | |||
May 01, 2023 | 6.000 | 6.200 | 6.000 | 6.150 | 724 | -0.09(-1.44%) |
Apr 28, 2023 | 6.250 | 6.250 | 6.240 | 6.240 | 573 | +0.13(+2.13%) |
Apr 27, 2023 | 6.160 | 6.200 | 6.110 | 6.110 | 770 | +0.09(+1.50%) |
Apr 26, 2023 | 6.060 | 6.060 | 6.020 | 6.020 | 2,694 | -0.09(-1.47%) |
Apr 25, 2023 | 6.180 | 6.180 | 6.100 | 6.110 | 5,382 | -0.16(-2.55%) |
Apr 24, 2023 | 6.315 | 6.315 | 6.270 | 6.270 | 524 | -0.09(-1.42%) |
Apr 20, 2023 | 6.360 | 89 | +0.01(+0.16%) | |||
Apr 19, 2023 | 6.600 | 6.600 | 6.350 | 6.350 | 2,130 | -0.07(-1.10%) |
Apr 18, 2023 | 6.440 | 6.460 | 6.310 | 6.420 | 1,736 | +0.20(+3.19%) |
Apr 17, 2023 | 6.270 | 6.310 | 6.220 | 6.222 | 7,685 | +0.02(+0.35%) |
Apr 13, 2023 | 6.200 | 167 | +0.12(+1.97%) | |||
Apr 12, 2023 | 6.080 | 6.080 | 6.080 | 6.080 | 320 | -0.12(-1.94%) |
Apr 11, 2023 | 6.220 | 6.230 | 6.200 | 6.200 | 2,618 | +0.09(+1.47%) |
Apr 10, 2023 | 6.110 | 6.110 | 6.110 | 6.110 | 458 | -0.11(-1.77%) |
Apr 06, 2023 | 6.080 | 6.220 | 6.080 | 6.220 | 1,609 | -0.01(-0.16%) |
Apr 05, 2023 | 6.200 | 6.230 | 6.160 | 6.230 | 2,703 | -0.11(-1.74%) |
Apr 04, 2023 | 6.450 | 6.450 | 6.340 | 6.340 | 4,678 | -0.01(-0.16%) |
Apr 03, 2023 | 6.320 | 6.350 | 6.300 | 6.350 | 1,099 | -0.03(-0.39%) |
Mar 31, 2023 | 6.430 | 6.430 | 6.375 | 6.375 | 599 | +0.17(+2.66%) |
Mar 30, 2023 | 6.170 | 6.210 | 6.151 | 6.210 | 3,784 | +0.22(+3.66%) |
Mar 29, 2023 | 5.950 | 5.991 | 5.950 | 5.991 | 355 | +0.15(+2.58%) |
Mar 28, 2023 | 5.840 | 5.840 | 5.840 | 5.840 | 3,048 | +0.06(+1.00%) |
Mar 27, 2023 | 5.860 | 5.860 | 5.770 | 5.782 | 1,298 | +0.08(+1.44%) |
Mar 24, 2023 | 5.780 | 5.780 | 5.655 | 5.700 | 2,750 | -0.18(-3.06%) |
Mar 23, 2023 | 5.900 | 5.900 | 5.810 | 5.880 | 1,015 | -0.12(-2.00%) |
Mar 22, 2023 | 5.940 | 6.000 | 5.940 | 6.000 | 6,739 | +0.14(+2.39%) |
Mar 21, 2023 | 5.920 | 5.920 | 5.830 | 5.860 | 10,187 | -0.02(-0.34%) |
Mar 20, 2023 | 5.660 | 5.880 | 5.660 | 5.880 | 12,455 | +0.28(+5.00%) |
Mar 17, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 534 | -0.28(-4.76%) |
Mar 16, 2023 | 5.970 | 5.970 | 5.750 | 5.880 | 749 | +0.23(+4.07%) |
Mar 15, 2023 | 5.710 | 5.710 | 5.610 | 5.650 | 1,529 | -0.49(-7.98%) |
Mar 14, 2023 | 6.090 | 6.140 | 6.090 | 6.140 | 2,849 | +0.29(+4.96%) |
Mar 13, 2023 | 5.795 | 5.900 | 5.795 | 5.850 | 4,148 | -0.09(-1.53%) |
Mar 10, 2023 | 6.070 | 6.070 | 5.941 | 5.941 | 655 | -0.13(-2.12%) |
Mar 09, 2023 | 6.070 | 6.070 | 6.070 | 6.070 | 252 | -0.02(-0.33%) |
Mar 08, 2023 | 6.090 | 6.090 | 6.090 | 6.090 | 1,401 | -0.16(-2.54%) |
Mar 07, 2023 | 6.230 | 6.249 | 6.190 | 6.249 | 388 | +0.02(+0.30%) |
Mar 06, 2023 | 6.120 | 6.230 | 6.120 | 6.230 | 6,083 | +0.13(+2.13%) |
Mar 03, 2023 | 6.000 | 6.100 | 6.000 | 6.100 | 7,772 | +0.33(+5.81%) |
Mar 02, 2023 | 5.710 | 5.765 | 5.710 | 5.765 | 1,315 | -0.19(-3.11%) |