Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.510 | 5.570 | 5.280 | 5.430 | 1,071,737 | -0.10(-1.81%) |
May 30, 2023 | 5.520 | 5.599 | 5.480 | 5.530 | 907,508 | +0.02(+0.36%) |
May 26, 2023 | 5.250 | 5.570 | 5.240 | 5.510 | 1,259,463 | +0.27(+5.15%) |
May 25, 2023 | 5.160 | 5.255 | 4.985 | 5.240 | 1,524,835 | +0.10(+1.95%) |
May 24, 2023 | 5.160 | 5.210 | 5.050 | 5.140 | 782,926 | -0.08(-1.53%) |
May 23, 2023 | 5.210 | 5.330 | 5.180 | 5.220 | 875,849 | -0.04(-0.76%) |
May 22, 2023 | 5.080 | 5.305 | 5.040 | 5.260 | 844,943 | +0.18(+3.54%) |
May 19, 2023 | 5.140 | 5.165 | 5.060 | 5.080 | 639,725 | -0.06(-1.17%) |
May 18, 2023 | 5.240 | 5.300 | 5.040 | 5.140 | 910,569 | -0.12(-2.37%) |
May 17, 2023 | 5.060 | 5.280 | 4.970 | 5.265 | 1,138,908 | +0.19(+3.85%) |
May 16, 2023 | 5.160 | 5.275 | 5.005 | 5.070 | 1,243,339 | -0.13(-2.50%) |
May 15, 2023 | 5.070 | 5.270 | 4.970 | 5.200 | 1,429,450 | +0.10(+1.96%) |
May 12, 2023 | 5.000 | 5.150 | 4.940 | 5.100 | 1,585,619 | +0.08(+1.59%) |
May 11, 2023 | 4.770 | 5.030 | 4.595 | 5.020 | 2,061,741 | +0.22(+4.58%) |
May 10, 2023 | 4.410 | 4.975 | 4.220 | 4.800 | 2,432,762 | +0.11(+2.35%) |
May 09, 2023 | 4.590 | 4.730 | 4.550 | 4.690 | 1,336,109 | +0.08(+1.74%) |
May 08, 2023 | 4.580 | 4.680 | 4.500 | 4.610 | 1,073,250 | +0.01(+0.22%) |
May 05, 2023 | 4.530 | 4.670 | 4.430 | 4.600 | 1,139,672 | +0.22(+5.02%) |
May 04, 2023 | 4.340 | 4.400 | 4.260 | 4.380 | 882,807 | +0.02(+0.46%) |
May 03, 2023 | 4.450 | 4.519 | 4.310 | 4.360 | 1,598,297 | -0.09(-2.02%) |
May 02, 2023 | 4.590 | 4.590 | 4.420 | 4.450 | 1,842,459 | -0.13(-2.84%) |
May 01, 2023 | 4.650 | 4.688 | 4.555 | 4.580 | 1,052,532 | -0.09(-1.93%) |
Apr 28, 2023 | 4.610 | 4.705 | 4.520 | 4.670 | 1,361,449 | +0.00(+0.00%) |
Apr 27, 2023 | 4.860 | 4.905 | 4.490 | 4.670 | 3,432,138 | -0.19(-3.91%) |
Apr 26, 2023 | 5.650 | 5.650 | 4.640 | 4.860 | 3,479,207 | -0.63(-11.48%) |
Apr 25, 2023 | 5.620 | 5.640 | 5.460 | 5.490 | 1,165,392 | -0.17(-3.00%) |
Apr 24, 2023 | 5.770 | 5.780 | 5.590 | 5.660 | 690,242 | -0.10(-1.74%) |
Apr 21, 2023 | 5.710 | 5.825 | 5.675 | 5.760 | 545,370 | +0.04(+0.70%) |
Apr 20, 2023 | 5.750 | 5.895 | 5.720 | 5.720 | 461,017 | -0.11(-1.89%) |
Apr 19, 2023 | 5.680 | 5.930 | 5.650 | 5.830 | 858,941 | +0.07(+1.22%) |
Apr 18, 2023 | 5.850 | 5.900 | 5.740 | 5.760 | 695,607 | -0.03(-0.52%) |
Apr 17, 2023 | 5.890 | 5.920 | 5.780 | 5.790 | 730,978 | -0.16(-2.69%) |
Apr 14, 2023 | 6.140 | 6.220 | 5.800 | 5.950 | 1,465,635 | -0.25(-4.03%) |
Apr 13, 2023 | 6.020 | 6.295 | 6.000 | 6.200 | 1,703,552 | +0.24(+4.03%) |
Apr 12, 2023 | 5.880 | 5.990 | 5.685 | 5.960 | 2,389,835 | +0.15(+2.58%) |
Apr 11, 2023 | 5.770 | 5.880 | 5.670 | 5.810 | 1,330,957 | +0.07(+1.22%) |
Apr 10, 2023 | 5.830 | 5.910 | 5.600 | 5.740 | 1,007,855 | -0.16(-2.71%) |
Apr 06, 2023 | 5.900 | 5.925 | 5.720 | 5.900 | 698,102 | +0.11(+1.90%) |
Apr 05, 2023 | 5.970 | 5.980 | 5.670 | 5.790 | 975,859 | -0.21(-3.50%) |
Apr 04, 2023 | 6.090 | 6.145 | 5.910 | 6.000 | 606,508 | -0.01(-0.17%) |
Apr 03, 2023 | 6.170 | 6.230 | 5.920 | 6.010 | 832,175 | -0.24(-3.84%) |
Mar 31, 2023 | 6.010 | 6.309 | 5.950 | 6.250 | 1,551,301 | +0.30(+5.04%) |
Mar 30, 2023 | 6.090 | 6.120 | 5.880 | 5.950 | 704,169 | -0.07(-1.16%) |
Mar 29, 2023 | 6.000 | 6.190 | 5.915 | 6.020 | 824,097 | +0.12(+2.03%) |
Mar 28, 2023 | 6.210 | 6.210 | 5.880 | 5.900 | 1,251,730 | -0.25(-4.07%) |
Mar 27, 2023 | 6.460 | 6.477 | 6.140 | 6.150 | 1,010,039 | -0.23(-3.61%) |
Mar 24, 2023 | 6.330 | 6.620 | 6.330 | 6.380 | 1,333,315 | -0.04(-0.62%) |
Mar 23, 2023 | 6.720 | 6.730 | 6.345 | 6.420 | 1,589,545 | -0.24(-3.60%) |
Mar 22, 2023 | 6.630 | 6.940 | 6.540 | 6.660 | 2,293,338 | +0.05(+0.76%) |
Mar 21, 2023 | 6.540 | 6.690 | 6.510 | 6.610 | 1,090,747 | +0.16(+2.48%) |
Mar 20, 2023 | 6.550 | 6.560 | 6.340 | 6.450 | 2,057,358 | -0.09(-1.38%) |
Mar 17, 2023 | 6.520 | 6.610 | 6.445 | 6.540 | 2,396,318 | -0.07(-1.06%) |
Mar 16, 2023 | 6.380 | 6.685 | 6.325 | 6.610 | 1,994,381 | +0.17(+2.64%) |
Mar 15, 2023 | 6.200 | 6.525 | 6.070 | 6.440 | 3,434,890 | +0.09(+1.42%) |
Mar 14, 2023 | 6.250 | 6.370 | 6.050 | 6.350 | 2,167,167 | +0.20(+3.25%) |
Mar 13, 2023 | 5.640 | 6.180 | 5.560 | 6.150 | 5,337,419 | +0.39(+6.77%) |
Mar 10, 2023 | 5.540 | 5.810 | 5.490 | 5.760 | 3,231,045 | +0.27(+4.92%) |
Mar 09, 2023 | 5.520 | 5.645 | 5.440 | 5.490 | 1,778,805 | -0.06(-1.08%) |
Mar 08, 2023 | 5.540 | 5.570 | 5.440 | 5.550 | 925,608 | +0.05(+0.91%) |
Mar 07, 2023 | 5.570 | 5.649 | 5.440 | 5.500 | 1,973,551 | -0.02(-0.36%) |
Mar 06, 2023 | 5.910 | 5.950 | 5.495 | 5.520 | 1,627,002 | -0.40(-6.76%) |
Mar 03, 2023 | 5.540 | 5.920 | 5.510 | 5.920 | 1,832,771 | +0.42(+7.64%) |
Mar 02, 2023 | 5.370 | 5.600 | 5.340 | 5.500 | 1,669,649 | +0.00(+0.00%) |