Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.570 | 5.609 | 5.465 | 5.494 | 234,601 | -0.02(-0.35%) |
May 30, 2023 | 5.513 | 5.579 | 5.400 | 5.513 | 195,857 | +0.01(+0.17%) |
May 26, 2023 | 5.616 | 5.630 | 5.494 | 5.503 | 131,334 | -0.01(-0.17%) |
May 25, 2023 | 5.550 | 5.597 | 5.466 | 5.513 | 171,142 | +0.01(+0.17%) |
May 24, 2023 | 5.645 | 5.645 | 5.480 | 5.503 | 349,755 | -0.20(-3.47%) |
May 23, 2023 | 5.720 | 5.823 | 5.692 | 5.701 | 94,687 | -0.01(-0.25%) |
May 22, 2023 | 5.729 | 5.776 | 5.663 | 5.715 | 134,498 | +0.00(+0.08%) |
May 19, 2023 | 5.663 | 5.729 | 5.626 | 5.710 | 127,541 | +0.08(+1.34%) |
May 18, 2023 | 5.710 | 5.710 | 5.518 | 5.635 | 148,485 | -0.08(-1.32%) |
May 17, 2023 | 5.494 | 5.729 | 5.494 | 5.710 | 170,038 | +0.21(+3.76%) |
May 16, 2023 | 5.710 | 5.786 | 5.503 | 5.503 | 152,210 | -0.27(-4.72%) |
May 15, 2023 | 5.729 | 5.795 | 5.673 | 5.776 | 134,919 | +0.02(+0.33%) |
May 12, 2023 | 5.786 | 5.861 | 5.701 | 5.757 | 92,676 | +0.00(+0.00%) |
May 11, 2023 | 5.786 | 5.927 | 5.720 | 5.757 | 125,657 | +0.08(+1.49%) |
May 10, 2023 | 5.692 | 5.710 | 5.574 | 5.673 | 110,528 | -0.02(-0.33%) |
May 09, 2023 | 5.692 | 5.748 | 5.654 | 5.692 | 142,740 | -0.03(-0.49%) |
May 08, 2023 | 5.710 | 5.762 | 5.654 | 5.720 | 145,381 | +0.07(+1.16%) |
May 05, 2023 | 5.663 | 5.720 | 5.588 | 5.654 | 155,244 | +0.22(+3.98%) |
May 04, 2023 | 5.767 | 5.786 | 5.381 | 5.438 | 181,295 | -0.35(-6.02%) |
May 03, 2023 | 5.739 | 5.917 | 5.682 | 5.786 | 203,056 | +0.10(+1.82%) |
May 02, 2023 | 5.804 | 5.823 | 5.654 | 5.682 | 114,081 | -0.12(-2.11%) |
May 01, 2023 | 5.880 | 5.974 | 5.715 | 5.804 | 153,660 | -0.04(-0.64%) |
Apr 28, 2023 | 5.833 | 5.922 | 5.814 | 5.842 | 95,983 | +0.03(+0.49%) |
Apr 27, 2023 | 5.710 | 5.851 | 5.710 | 5.814 | 153,845 | +0.10(+1.81%) |
Apr 26, 2023 | 5.776 | 5.842 | 5.696 | 5.710 | 124,281 | -0.10(-1.78%) |
Apr 25, 2023 | 5.955 | 5.955 | 5.729 | 5.814 | 214,485 | -0.23(-3.74%) |
Apr 24, 2023 | 5.823 | 6.068 | 5.795 | 6.040 | 143,855 | +0.23(+3.88%) |
Apr 21, 2023 | 5.851 | 5.851 | 5.757 | 5.814 | 155,425 | -0.08(-1.28%) |
Apr 20, 2023 | 5.946 | 6.011 | 5.842 | 5.889 | 138,872 | -0.07(-1.11%) |
Apr 19, 2023 | 5.964 | 5.983 | 5.861 | 5.955 | 99,192 | -0.01(-0.16%) |
Apr 18, 2023 | 6.087 | 6.096 | 5.936 | 5.964 | 117,424 | -0.10(-1.71%) |
Apr 17, 2023 | 5.833 | 6.115 | 5.823 | 6.068 | 208,624 | +0.24(+4.20%) |
Apr 14, 2023 | 5.663 | 5.833 | 5.663 | 5.823 | 121,497 | +0.14(+2.48%) |
Apr 13, 2023 | 5.663 | 5.743 | 5.654 | 5.682 | 119,747 | +0.02(+0.33%) |
Apr 12, 2023 | 5.532 | 5.692 | 5.475 | 5.663 | 173,734 | +0.19(+3.44%) |
Apr 11, 2023 | 5.428 | 5.532 | 5.423 | 5.475 | 144,391 | +0.06(+1.04%) |
Apr 10, 2023 | 5.202 | 5.470 | 5.174 | 5.419 | 187,851 | +0.24(+4.54%) |
Apr 06, 2023 | 5.202 | 5.248 | 5.155 | 5.184 | 109,815 | +0.00(+0.00%) |
Apr 05, 2023 | 5.137 | 5.207 | 5.089 | 5.184 | 179,207 | +0.05(+0.92%) |
Apr 04, 2023 | 5.334 | 5.339 | 4.920 | 5.137 | 379,846 | -0.20(-3.70%) |
Apr 03, 2023 | 5.494 | 5.494 | 5.221 | 5.334 | 308,051 | -0.19(-3.41%) |
Mar 31, 2023 | 5.456 | 5.550 | 5.409 | 5.522 | 215,277 | +0.11(+2.09%) |
Mar 30, 2023 | 5.372 | 5.447 | 5.325 | 5.409 | 269,598 | +0.04(+0.70%) |
Mar 29, 2023 | 5.409 | 5.466 | 5.315 | 5.372 | 114,973 | +0.01(+0.18%) |
Mar 28, 2023 | 5.419 | 5.466 | 5.353 | 5.362 | 142,305 | -0.05(-0.87%) |
Mar 27, 2023 | 5.456 | 5.456 | 5.292 | 5.409 | 177,191 | +0.00(+0.00%) |
Mar 24, 2023 | 5.259 | 5.433 | 5.193 | 5.409 | 145,013 | +0.12(+2.22%) |
Mar 23, 2023 | 5.202 | 5.400 | 5.202 | 5.292 | 164,595 | +0.11(+2.09%) |
Mar 22, 2023 | 5.174 | 5.292 | 5.099 | 5.184 | 165,102 | +0.01(+0.18%) |
Mar 21, 2023 | 4.770 | 5.202 | 4.760 | 5.174 | 282,068 | +0.26(+5.36%) |
Mar 20, 2023 | 5.137 | 5.165 | 4.826 | 4.911 | 413,225 | -0.29(-5.61%) |
Mar 17, 2023 | 5.268 | 5.268 | 5.024 | 5.202 | 590,732 | -0.20(-3.66%) |
Mar 16, 2023 | 5.400 | 5.543 | 4.770 | 5.400 | 623,151 | -0.29(-5.12%) |
Mar 15, 2023 | 5.682 | 5.767 | 5.597 | 5.692 | 225,222 | -0.14(-2.42%) |
Mar 14, 2023 | 5.560 | 5.944 | 5.553 | 5.833 | 335,434 | +0.25(+4.55%) |
Mar 13, 2023 | 5.955 | 5.964 | 5.569 | 5.579 | 515,201 | -0.56(-9.19%) |
Mar 10, 2023 | 6.237 | 6.237 | 6.105 | 6.143 | 235,837 | -0.14(-2.25%) |
Mar 09, 2023 | 6.538 | 6.595 | 6.265 | 6.284 | 259,871 | -0.25(-3.88%) |
Mar 08, 2023 | 6.576 | 6.576 | 6.463 | 6.538 | 243,860 | -0.05(-0.71%) |
Mar 07, 2023 | 6.576 | 6.604 | 6.491 | 6.585 | 218,448 | -0.01(-0.14%) |
Mar 06, 2023 | 6.435 | 6.698 | 6.331 | 6.595 | 552,158 | +0.21(+3.24%) |
Mar 03, 2023 | 6.237 | 6.392 | 6.134 | 6.388 | 323,403 | +0.15(+2.41%) |
Mar 02, 2023 | 6.021 | 6.256 | 5.917 | 6.237 | 285,494 | +0.08(+1.38%) |