Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.910 | 5.910 | 5.580 | 5.820 | 7,447 | -0.08(-1.40%) |
May 30, 2023 | 5.829 | 6.150 | 5.790 | 5.902 | 2,456 | +0.11(+1.94%) |
May 26, 2023 | 5.925 | 5.925 | 5.740 | 5.790 | 3,972 | -0.21(-3.50%) |
May 25, 2023 | 6.210 | 6.210 | 5.723 | 6.000 | 2,608 | -0.29(-4.65%) |
May 24, 2023 | 6.430 | 6.476 | 6.181 | 6.293 | 3,134 | -0.08(-1.30%) |
May 23, 2023 | 6.220 | 6.675 | 6.220 | 6.375 | 8,343 | +0.18(+2.91%) |
May 22, 2023 | 6.075 | 6.300 | 5.949 | 6.195 | 4,965 | +0.21(+3.51%) |
May 19, 2023 | 5.805 | 5.985 | 5.760 | 5.985 | 807 | +0.21(+3.64%) |
May 18, 2023 | 5.700 | 5.786 | 5.700 | 5.775 | 1,282 | +0.08(+1.32%) |
May 17, 2023 | 5.745 | 5.745 | 5.580 | 5.700 | 2,645 | -0.06(-1.03%) |
May 16, 2023 | 5.955 | 5.955 | 5.580 | 5.760 | 6,926 | -0.20(-3.28%) |
May 15, 2023 | 6.150 | 6.270 | 5.925 | 5.955 | 13,221 | -0.14(-2.22%) |
May 12, 2023 | 5.820 | 6.359 | 5.820 | 6.090 | 6,333 | +0.20(+3.41%) |
May 11, 2023 | 6.000 | 6.090 | 5.889 | 5.889 | 5,188 | -0.21(-3.51%) |
May 10, 2023 | 5.835 | 6.150 | 5.835 | 6.104 | 15,091 | +0.24(+4.07%) |
May 09, 2023 | 5.580 | 5.865 | 5.580 | 5.865 | 1,835 | +0.15(+2.62%) |
May 08, 2023 | 5.850 | 5.967 | 5.685 | 5.715 | 7,752 | +0.00(+0.00%) |
May 05, 2023 | 5.715 | 5.715 | 5.475 | 5.715 | 2,562 | +0.01(+0.26%) |
May 04, 2023 | 5.700 | 5.737 | 5.685 | 5.700 | 2,385 | +0.00(+0.00%) |
May 03, 2023 | 5.910 | 5.910 | 5.656 | 5.700 | 3,044 | -0.25(-4.28%) |
May 02, 2023 | 5.790 | 5.959 | 5.790 | 5.955 | 781 | +0.00(+0.00%) |
May 01, 2023 | 5.775 | 5.955 | 5.775 | 5.955 | 1,786 | +0.20(+3.39%) |
Apr 28, 2023 | 5.850 | 5.850 | 5.562 | 5.760 | 2,742 | -0.08(-1.29%) |
Apr 27, 2023 | 5.820 | 5.880 | 5.775 | 5.835 | 1,289 | +0.15(+2.64%) |
Apr 26, 2023 | 5.670 | 5.715 | 5.625 | 5.685 | 2,697 | -0.02(-0.26%) |
Apr 25, 2023 | 6.000 | 6.073 | 5.700 | 5.700 | 4,333 | -0.39(-6.34%) |
Apr 24, 2023 | 5.790 | 6.300 | 5.790 | 6.086 | 6,158 | -0.09(-1.40%) |
Apr 21, 2023 | 6.465 | 6.465 | 5.715 | 6.173 | 17,636 | -0.50(-7.53%) |
Apr 20, 2023 | 6.780 | 6.780 | 6.555 | 6.675 | 3,193 | -0.37(-5.32%) |
Apr 19, 2023 | 6.540 | 7.050 | 6.540 | 7.050 | 1,194 | +0.20(+2.96%) |
Apr 18, 2023 | 6.900 | 6.915 | 6.720 | 6.848 | 3,994 | +0.43(+6.66%) |
Apr 17, 2023 | 6.600 | 7.105 | 6.420 | 6.420 | 6,185 | -0.01(-0.12%) |
Apr 14, 2023 | 6.450 | 6.600 | 6.315 | 6.428 | 3,990 | +0.11(+1.78%) |
Apr 13, 2023 | 6.360 | 6.570 | 6.315 | 6.315 | 4,247 | +0.05(+0.72%) |
Apr 12, 2023 | 6.210 | 6.450 | 6.210 | 6.270 | 4,324 | +0.06(+0.97%) |
Apr 11, 2023 | 5.820 | 6.300 | 5.820 | 6.210 | 3,885 | +0.55(+9.81%) |
Apr 10, 2023 | 5.730 | 5.955 | 5.655 | 5.655 | 5,611 | -0.08(-1.31%) |
Apr 06, 2023 | 5.820 | 5.865 | 5.730 | 5.730 | 2,163 | -0.15(-2.55%) |
Apr 05, 2023 | 5.730 | 6.120 | 5.730 | 5.880 | 2,440 | +0.10(+1.82%) |
Apr 04, 2023 | 6.045 | 6.045 | 5.700 | 5.775 | 3,648 | -0.33(-5.41%) |
Apr 03, 2023 | 6.150 | 6.212 | 5.700 | 6.105 | 10,270 | -0.12(-1.93%) |
Mar 31, 2023 | 6.345 | 6.600 | 6.221 | 6.225 | 17,218 | -0.23(-3.49%) |
Mar 30, 2023 | 7.575 | 7.755 | 6.300 | 6.450 | 14,575 | -0.95(-12.78%) |
Mar 29, 2023 | 7.290 | 7.725 | 7.140 | 7.395 | 3,242 | +0.11(+1.45%) |
Mar 28, 2023 | 7.695 | 7.770 | 7.290 | 7.290 | 4,609 | -0.45(-5.81%) |
Mar 27, 2023 | 8.280 | 8.430 | 7.740 | 7.740 | 7,740 | -0.69(-8.18%) |
Mar 24, 2023 | 8.325 | 8.970 | 8.265 | 8.429 | 1,839 | -0.05(-0.54%) |
Mar 23, 2023 | 8.475 | 8.678 | 8.475 | 8.475 | 2,691 | -0.29(-3.25%) |
Mar 22, 2023 | 8.910 | 9.322 | 8.475 | 8.760 | 4,476 | -0.20(-2.18%) |
Mar 21, 2023 | 8.715 | 9.452 | 8.715 | 8.955 | 2,506 | -0.03(-0.33%) |
Mar 20, 2023 | 9.000 | 9.795 | 8.985 | 8.985 | 5,038 | -0.11(-1.16%) |
Mar 17, 2023 | 8.749 | 9.090 | 8.749 | 9.090 | 569 | +0.22(+2.54%) |
Mar 16, 2023 | 8.865 | 9.105 | 8.738 | 8.865 | 1,985 | +0.02(+0.17%) |
Mar 15, 2023 | 8.880 | 8.923 | 8.731 | 8.850 | 1,343 | +0.01(+0.17%) |
Mar 14, 2023 | 8.940 | 9.093 | 8.835 | 8.835 | 4,880 | +0.12(+1.38%) |
Mar 13, 2023 | 8.865 | 8.865 | 8.640 | 8.715 | 1,946 | -0.36(-3.97%) |
Mar 10, 2023 | 8.925 | 9.120 | 8.914 | 9.075 | 1,366 | +0.19(+2.20%) |
Mar 09, 2023 | 8.850 | 8.880 | 8.850 | 8.880 | 509 | -0.30(-3.32%) |
Mar 08, 2023 | 8.850 | 9.185 | 8.850 | 9.185 | 424 | -0.18(-1.87%) |
Mar 07, 2023 | 9.240 | 9.360 | 9.150 | 9.360 | 1,929 | +0.25(+2.80%) |
Mar 06, 2023 | 9.330 | 9.330 | 8.724 | 9.105 | 1,658 | -0.34(-3.61%) |
Mar 03, 2023 | 9.060 | 9.675 | 9.060 | 9.446 | 5,462 | +0.13(+1.41%) |
Mar 02, 2023 | 8.565 | 9.315 | 8.565 | 9.315 | 9,572 | +0.62(+7.07%) |