Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.290 | 6.340 | 6.000 | 6.290 | 278,684 | -0.08(-1.26%) |
May 30, 2023 | 6.460 | 6.750 | 6.330 | 6.370 | 352,957 | -0.06(-0.93%) |
May 26, 2023 | 6.140 | 6.490 | 6.131 | 6.430 | 291,844 | +0.32(+5.24%) |
May 25, 2023 | 6.080 | 6.240 | 5.970 | 6.110 | 166,545 | +0.03(+0.49%) |
May 24, 2023 | 5.890 | 6.120 | 5.840 | 6.080 | 178,452 | +0.14(+2.36%) |
May 23, 2023 | 5.850 | 6.272 | 5.801 | 5.940 | 392,357 | +0.06(+1.02%) |
May 22, 2023 | 5.890 | 5.970 | 5.710 | 5.880 | 228,649 | -0.01(-0.17%) |
May 19, 2023 | 5.940 | 5.950 | 5.830 | 5.890 | 153,615 | +0.00(+0.00%) |
May 18, 2023 | 5.950 | 5.990 | 5.804 | 5.890 | 284,104 | -0.10(-1.67%) |
May 17, 2023 | 5.510 | 6.000 | 5.510 | 5.990 | 412,648 | +0.46(+8.32%) |
May 16, 2023 | 5.490 | 5.570 | 5.330 | 5.530 | 156,393 | +0.07(+1.28%) |
May 15, 2023 | 5.380 | 5.550 | 5.280 | 5.460 | 277,241 | +0.05(+0.92%) |
May 12, 2023 | 5.130 | 5.580 | 5.130 | 5.410 | 401,378 | +0.31(+6.08%) |
May 11, 2023 | 5.100 | 5.190 | 5.070 | 5.100 | 144,493 | -0.03(-0.58%) |
May 10, 2023 | 5.140 | 5.170 | 5.060 | 5.130 | 63,435 | +0.02(+0.39%) |
May 09, 2023 | 5.150 | 5.150 | 5.000 | 5.110 | 113,252 | +0.02(+0.39%) |
May 08, 2023 | 5.040 | 5.310 | 4.894 | 5.090 | 246,369 | +0.05(+0.99%) |
May 05, 2023 | 4.900 | 5.040 | 4.900 | 5.040 | 285,994 | +0.14(+2.86%) |
May 04, 2023 | 4.820 | 4.950 | 4.735 | 4.900 | 132,442 | +0.04(+0.82%) |
May 03, 2023 | 4.810 | 4.945 | 4.730 | 4.860 | 99,607 | +0.05(+1.04%) |
May 02, 2023 | 4.750 | 4.860 | 4.700 | 4.810 | 95,945 | +0.04(+0.84%) |
May 01, 2023 | 4.790 | 4.920 | 4.710 | 4.770 | 150,178 | -0.04(-0.83%) |
Apr 28, 2023 | 4.810 | 4.930 | 4.770 | 4.810 | 168,007 | -0.01(-0.21%) |
Apr 27, 2023 | 4.890 | 4.900 | 4.660 | 4.820 | 253,925 | -0.08(-1.63%) |
Apr 26, 2023 | 5.110 | 5.225 | 4.870 | 4.900 | 321,823 | -0.21(-4.11%) |
Apr 25, 2023 | 5.320 | 5.342 | 5.100 | 5.110 | 279,727 | -0.30(-5.55%) |
Apr 24, 2023 | 5.480 | 5.490 | 5.310 | 5.410 | 177,660 | -0.04(-0.73%) |
Apr 21, 2023 | 5.500 | 5.710 | 5.290 | 5.450 | 166,086 | -0.10(-1.80%) |
Apr 20, 2023 | 5.520 | 5.690 | 5.520 | 5.550 | 142,216 | -0.03(-0.54%) |
Apr 19, 2023 | 5.610 | 5.660 | 5.480 | 5.580 | 139,373 | -0.08(-1.41%) |
Apr 18, 2023 | 5.850 | 5.850 | 5.590 | 5.660 | 119,344 | -0.14(-2.41%) |
Apr 17, 2023 | 5.660 | 5.830 | 5.613 | 5.800 | 174,645 | +0.14(+2.47%) |
Apr 14, 2023 | 5.640 | 5.680 | 5.570 | 5.660 | 111,928 | +0.03(+0.53%) |
Apr 13, 2023 | 5.750 | 5.780 | 5.470 | 5.630 | 186,589 | -0.12(-2.09%) |
Apr 12, 2023 | 5.730 | 5.870 | 5.725 | 5.750 | 179,841 | +0.02(+0.35%) |
Apr 11, 2023 | 5.750 | 5.790 | 5.629 | 5.730 | 233,037 | +0.03(+0.53%) |
Apr 10, 2023 | 5.260 | 5.750 | 5.260 | 5.700 | 452,844 | +0.38(+7.14%) |
Apr 06, 2023 | 5.290 | 5.420 | 5.210 | 5.320 | 174,783 | +0.03(+0.57%) |
Apr 05, 2023 | 5.420 | 5.490 | 5.260 | 5.290 | 253,829 | -0.20(-3.64%) |
Apr 04, 2023 | 5.600 | 5.630 | 5.470 | 5.490 | 163,876 | -0.10(-1.79%) |
Apr 03, 2023 | 5.670 | 5.760 | 5.560 | 5.590 | 258,717 | -0.08(-1.41%) |
Mar 31, 2023 | 5.530 | 5.700 | 5.520 | 5.670 | 742,394 | +0.13(+2.35%) |
Mar 30, 2023 | 5.410 | 5.560 | 5.400 | 5.540 | 244,000 | +0.16(+2.97%) |
Mar 29, 2023 | 5.350 | 5.600 | 5.340 | 5.380 | 341,255 | +0.06(+1.13%) |
Mar 28, 2023 | 5.310 | 5.350 | 5.220 | 5.320 | 217,841 | +0.01(+0.19%) |
Mar 27, 2023 | 5.340 | 5.350 | 5.170 | 5.310 | 257,157 | +0.01(+0.19%) |
Mar 24, 2023 | 5.100 | 5.310 | 5.000 | 5.300 | 241,354 | +0.17(+3.31%) |
Mar 23, 2023 | 5.300 | 5.360 | 5.070 | 5.130 | 443,272 | -0.15(-2.84%) |
Mar 22, 2023 | 5.250 | 5.340 | 5.150 | 5.280 | 397,679 | -0.01(-0.19%) |
Mar 21, 2023 | 4.990 | 5.290 | 4.880 | 5.290 | 704,609 | +0.38(+7.74%) |
Mar 20, 2023 | 4.950 | 5.000 | 4.850 | 4.910 | 211,118 | +0.05(+1.03%) |
Mar 17, 2023 | 4.800 | 4.930 | 4.720 | 4.860 | 277,818 | +0.06(+1.25%) |
Mar 16, 2023 | 4.880 | 4.930 | 4.610 | 4.800 | 325,450 | -0.03(-0.62%) |
Mar 15, 2023 | 4.570 | 4.850 | 4.510 | 4.830 | 580,000 | +0.20(+4.32%) |
Mar 14, 2023 | 4.600 | 4.700 | 4.510 | 4.630 | 435,874 | +0.09(+1.98%) |
Mar 13, 2023 | 4.580 | 4.610 | 4.400 | 4.540 | 280,007 | -0.11(-2.37%) |
Mar 10, 2023 | 4.530 | 4.710 | 4.310 | 4.650 | 497,183 | +0.18(+4.03%) |
Mar 09, 2023 | 4.470 | 4.540 | 4.260 | 4.470 | 437,492 | +0.05(+1.13%) |
Mar 08, 2023 | 4.150 | 4.550 | 3.900 | 4.420 | 309,268 | +0.42(+10.50%) |
Mar 07, 2023 | 4.060 | 4.110 | 3.925 | 4.000 | 208,850 | -0.09(-2.20%) |
Mar 06, 2023 | 4.240 | 4.240 | 4.084 | 4.090 | 82,624 | -0.11(-2.62%) |
Mar 03, 2023 | 4.070 | 4.260 | 4.020 | 4.200 | 167,236 | +0.16(+3.96%) |
Mar 02, 2023 | 4.020 | 4.096 | 3.985 | 4.040 | 179,159 | -0.02(-0.49%) |