Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.030 | 5.185 | 5.000 | 5.150 | 1,264,730 | +0.14(+2.79%) |
May 30, 2023 | 5.200 | 5.240 | 4.970 | 5.010 | 1,599,263 | -0.23(-4.39%) |
May 26, 2023 | 5.280 | 5.340 | 5.195 | 5.240 | 1,775,600 | -0.02(-0.38%) |
May 25, 2023 | 5.310 | 5.400 | 5.205 | 5.260 | 2,092,527 | -0.11(-2.05%) |
May 24, 2023 | 5.560 | 5.560 | 5.360 | 5.370 | 1,659,727 | -0.15(-2.72%) |
May 23, 2023 | 5.380 | 5.520 | 5.310 | 5.520 | 1,075,134 | +0.08(+1.47%) |
May 22, 2023 | 5.340 | 5.450 | 5.340 | 5.440 | 746,317 | +0.08(+1.49%) |
May 19, 2023 | 5.420 | 5.420 | 5.295 | 5.360 | 947,410 | +0.02(+0.37%) |
May 18, 2023 | 5.360 | 5.380 | 5.266 | 5.340 | 928,678 | -0.08(-1.48%) |
May 17, 2023 | 5.410 | 5.430 | 5.300 | 5.420 | 1,163,173 | +0.00(+0.00%) |
May 16, 2023 | 5.460 | 5.475 | 5.350 | 5.420 | 1,199,434 | -0.07(-1.28%) |
May 15, 2023 | 5.390 | 5.500 | 5.390 | 5.490 | 683,082 | +0.11(+2.04%) |
May 12, 2023 | 5.280 | 5.390 | 5.250 | 5.380 | 878,723 | +0.08(+1.51%) |
May 11, 2023 | 5.450 | 5.465 | 5.300 | 5.300 | 1,029,440 | -0.23(-4.16%) |
May 10, 2023 | 5.600 | 5.600 | 5.410 | 5.530 | 652,809 | -0.04(-0.72%) |
May 09, 2023 | 5.540 | 5.575 | 5.460 | 5.570 | 612,140 | +0.06(+1.09%) |
May 08, 2023 | 5.680 | 5.680 | 5.475 | 5.510 | 671,729 | -0.11(-1.96%) |
May 05, 2023 | 5.600 | 5.660 | 5.490 | 5.620 | 1,056,477 | -0.06(-1.06%) |
May 04, 2023 | 5.620 | 5.750 | 5.600 | 5.680 | 1,229,185 | +0.14(+2.53%) |
May 03, 2023 | 5.510 | 5.630 | 5.470 | 5.540 | 1,082,390 | +0.03(+0.54%) |
May 02, 2023 | 5.430 | 5.560 | 5.350 | 5.510 | 1,094,450 | +0.08(+1.47%) |
May 01, 2023 | 5.520 | 5.590 | 5.413 | 5.430 | 625,684 | -0.01(-0.18%) |
Apr 28, 2023 | 5.390 | 5.490 | 5.385 | 5.440 | 861,237 | -0.03(-0.55%) |
Apr 27, 2023 | 5.320 | 5.470 | 5.320 | 5.470 | 656,892 | +0.05(+0.92%) |
Apr 26, 2023 | 5.570 | 5.600 | 5.390 | 5.420 | 998,382 | -0.12(-2.17%) |
Apr 25, 2023 | 5.530 | 5.540 | 5.420 | 5.540 | 729,448 | -0.03(-0.54%) |
Apr 24, 2023 | 5.530 | 5.570 | 5.480 | 5.570 | 660,371 | +0.01(+0.18%) |
Apr 21, 2023 | 5.600 | 5.645 | 5.500 | 5.560 | 825,092 | -0.11(-1.94%) |
Apr 20, 2023 | 5.650 | 5.740 | 5.620 | 5.670 | 741,837 | +0.02(+0.35%) |
Apr 19, 2023 | 5.750 | 5.800 | 5.615 | 5.650 | 1,282,197 | -0.23(-3.91%) |
Apr 18, 2023 | 5.900 | 5.975 | 5.750 | 5.880 | 1,068,343 | +0.02(+0.34%) |
Apr 17, 2023 | 6.130 | 6.140 | 5.860 | 5.860 | 944,170 | -0.36(-5.79%) |
Apr 14, 2023 | 6.380 | 6.390 | 6.140 | 6.220 | 1,084,432 | -0.19(-2.96%) |
Apr 13, 2023 | 6.360 | 6.510 | 6.350 | 6.410 | 1,267,643 | +0.20(+3.22%) |
Apr 12, 2023 | 6.230 | 6.260 | 6.140 | 6.210 | 1,025,984 | +0.10(+1.64%) |
Apr 11, 2023 | 6.100 | 6.210 | 5.980 | 6.110 | 1,505,328 | +0.17(+2.86%) |
Apr 10, 2023 | 5.970 | 6.040 | 5.850 | 5.940 | 1,525,590 | -0.10(-1.66%) |
Apr 06, 2023 | 6.000 | 6.040 | 5.850 | 6.040 | 1,005,665 | +0.01(+0.17%) |
Apr 05, 2023 | 6.530 | 6.620 | 5.830 | 6.030 | 2,450,280 | -0.52(-7.94%) |
Apr 04, 2023 | 6.330 | 6.680 | 6.270 | 6.550 | 2,000,352 | +0.20(+3.15%) |
Apr 03, 2023 | 6.230 | 6.395 | 6.180 | 6.350 | 1,249,522 | +0.13(+2.09%) |
Mar 31, 2023 | 6.250 | 6.290 | 6.100 | 6.220 | 1,232,935 | -0.04(-0.64%) |
Mar 30, 2023 | 6.170 | 6.260 | 6.120 | 6.260 | 1,069,968 | +0.15(+2.45%) |
Mar 29, 2023 | 6.110 | 6.180 | 6.040 | 6.110 | 969,101 | +0.00(+0.00%) |
Mar 28, 2023 | 5.950 | 6.120 | 5.900 | 6.110 | 640,956 | +0.17(+2.86%) |
Mar 27, 2023 | 5.910 | 5.945 | 5.800 | 5.940 | 831,586 | -0.05(-0.83%) |
Mar 24, 2023 | 5.850 | 6.030 | 5.835 | 5.990 | 962,491 | +0.17(+2.92%) |
Mar 23, 2023 | 5.730 | 5.910 | 5.725 | 5.820 | 930,663 | +0.13(+2.28%) |
Mar 22, 2023 | 5.700 | 5.860 | 5.630 | 5.690 | 1,045,309 | +0.03(+0.53%) |
Mar 21, 2023 | 5.840 | 5.870 | 5.590 | 5.660 | 732,451 | -0.25(-4.23%) |
Mar 20, 2023 | 5.810 | 5.940 | 5.730 | 5.910 | 1,295,333 | +0.14(+2.43%) |
Mar 17, 2023 | 5.690 | 5.920 | 5.640 | 5.770 | 4,438,963 | +0.17(+3.04%) |
Mar 16, 2023 | 5.580 | 5.620 | 5.490 | 5.600 | 815,742 | +0.00(+0.00%) |
Mar 15, 2023 | 5.730 | 5.730 | 5.495 | 5.600 | 1,237,795 | -0.07(-1.23%) |
Mar 14, 2023 | 5.700 | 5.715 | 5.590 | 5.670 | 1,604,313 | +0.04(+0.71%) |
Mar 13, 2023 | 5.480 | 5.730 | 5.455 | 5.630 | 1,138,720 | +0.31(+5.83%) |
Mar 10, 2023 | 5.370 | 5.560 | 5.310 | 5.320 | 793,508 | +0.00(+0.00%) |
Mar 09, 2023 | 5.450 | 5.510 | 5.315 | 5.320 | 743,524 | -0.08(-1.48%) |
Mar 08, 2023 | 5.450 | 5.490 | 5.322 | 5.400 | 747,503 | -0.05(-0.92%) |
Mar 07, 2023 | 5.610 | 5.610 | 5.435 | 5.450 | 786,065 | -0.21(-3.71%) |
Mar 06, 2023 | 5.800 | 5.800 | 5.610 | 5.660 | 674,467 | -0.14(-2.41%) |
Mar 03, 2023 | 5.770 | 5.820 | 5.700 | 5.800 | 507,954 | +0.09(+1.58%) |
Mar 02, 2023 | 5.690 | 5.745 | 5.655 | 5.710 | 365,625 | -0.04(-0.70%) |