Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.470 | 5.530 | 5.240 | 5.400 | 122,113 | -0.13(-2.35%) |
May 30, 2023 | 5.490 | 5.660 | 5.481 | 5.530 | 56,344 | -0.04(-0.72%) |
May 26, 2023 | 5.530 | 5.650 | 5.430 | 5.570 | 53,149 | +0.03(+0.54%) |
May 25, 2023 | 5.920 | 5.930 | 5.420 | 5.540 | 74,781 | -0.37(-6.26%) |
May 24, 2023 | 5.750 | 5.930 | 5.701 | 5.910 | 134,429 | +0.18(+3.14%) |
May 23, 2023 | 5.450 | 5.740 | 5.450 | 5.730 | 134,149 | +0.24(+4.37%) |
May 22, 2023 | 5.480 | 5.560 | 5.390 | 5.490 | 76,978 | +0.01(+0.18%) |
May 19, 2023 | 5.580 | 5.690 | 5.385 | 5.480 | 97,007 | -0.04(-0.72%) |
May 18, 2023 | 5.310 | 5.550 | 5.310 | 5.520 | 69,408 | +0.13(+2.41%) |
May 17, 2023 | 5.240 | 5.410 | 5.230 | 5.390 | 59,151 | +0.17(+3.26%) |
May 16, 2023 | 5.370 | 5.370 | 5.110 | 5.220 | 68,403 | -0.15(-2.79%) |
May 15, 2023 | 5.440 | 5.500 | 5.320 | 5.370 | 57,012 | -0.08(-1.47%) |
May 12, 2023 | 5.450 | 5.540 | 5.419 | 5.450 | 45,227 | +0.03(+0.46%) |
May 11, 2023 | 5.410 | 5.480 | 5.311 | 5.425 | 45,470 | +0.01(+0.28%) |
May 10, 2023 | 5.510 | 5.530 | 5.370 | 5.410 | 32,762 | -0.08(-1.46%) |
May 09, 2023 | 5.410 | 5.560 | 5.310 | 5.490 | 100,310 | +0.09(+1.67%) |
May 08, 2023 | 5.660 | 5.675 | 5.370 | 5.400 | 114,092 | -0.25(-4.42%) |
May 05, 2023 | 5.600 | 5.740 | 5.600 | 5.650 | 62,268 | +0.09(+1.62%) |
May 04, 2023 | 5.590 | 5.590 | 5.290 | 5.560 | 131,262 | -0.05(-0.89%) |
May 03, 2023 | 5.710 | 5.830 | 5.520 | 5.610 | 101,881 | -0.08(-1.41%) |
May 02, 2023 | 5.940 | 5.940 | 5.560 | 5.690 | 83,908 | -0.31(-5.17%) |
May 01, 2023 | 6.200 | 6.300 | 5.960 | 6.000 | 55,776 | -0.26(-4.15%) |
Apr 28, 2023 | 6.180 | 6.370 | 6.095 | 6.260 | 102,676 | +0.04(+0.64%) |
Apr 27, 2023 | 5.980 | 6.260 | 5.950 | 6.220 | 76,803 | +0.29(+4.89%) |
Apr 26, 2023 | 5.920 | 6.040 | 5.880 | 5.930 | 90,497 | +0.02(+0.34%) |
Apr 25, 2023 | 6.060 | 6.060 | 5.805 | 5.910 | 102,299 | -0.16(-2.64%) |
Apr 24, 2023 | 6.010 | 6.080 | 5.920 | 6.070 | 62,493 | +0.06(+1.00%) |
Apr 21, 2023 | 6.000 | 6.110 | 5.952 | 6.010 | 112,862 | -0.03(-0.50%) |
Apr 20, 2023 | 6.110 | 6.240 | 5.950 | 6.040 | 62,299 | -0.10(-1.63%) |
Apr 19, 2023 | 6.230 | 6.294 | 6.060 | 6.140 | 86,396 | -0.14(-2.23%) |
Apr 18, 2023 | 6.330 | 6.470 | 6.260 | 6.280 | 73,945 | -0.06(-0.95%) |
Apr 17, 2023 | 6.330 | 6.440 | 6.295 | 6.340 | 52,148 | -0.05(-0.78%) |
Apr 14, 2023 | 6.380 | 6.525 | 6.290 | 6.390 | 60,534 | +0.00(+0.00%) |
Apr 13, 2023 | 6.430 | 6.470 | 6.330 | 6.390 | 71,936 | -0.06(-0.93%) |
Apr 12, 2023 | 6.900 | 6.900 | 6.395 | 6.450 | 110,599 | -0.36(-5.29%) |
Apr 11, 2023 | 6.710 | 6.880 | 6.710 | 6.810 | 124,545 | +0.11(+1.64%) |
Apr 10, 2023 | 6.260 | 6.770 | 6.210 | 6.700 | 132,117 | +0.44(+7.03%) |
Apr 06, 2023 | 6.220 | 6.430 | 6.165 | 6.260 | 90,587 | +0.02(+0.32%) |
Apr 05, 2023 | 6.300 | 6.300 | 6.150 | 6.240 | 82,383 | -0.07(-1.11%) |
Apr 04, 2023 | 6.350 | 6.390 | 6.198 | 6.310 | 113,346 | -0.04(-0.63%) |
Apr 03, 2023 | 6.380 | 6.470 | 6.240 | 6.350 | 101,421 | -0.03(-0.47%) |
Mar 31, 2023 | 6.350 | 6.495 | 6.350 | 6.380 | 69,724 | +0.04(+0.63%) |
Mar 30, 2023 | 6.210 | 6.420 | 6.200 | 6.340 | 120,002 | +0.16(+2.59%) |
Mar 29, 2023 | 6.420 | 6.470 | 6.130 | 6.180 | 163,619 | -0.20(-3.13%) |
Mar 28, 2023 | 6.390 | 6.560 | 6.300 | 6.380 | 131,975 | -0.03(-0.47%) |
Mar 27, 2023 | 6.080 | 6.470 | 6.010 | 6.410 | 315,354 | +0.41(+6.83%) |
Mar 24, 2023 | 5.700 | 6.133 | 5.570 | 6.000 | 794,962 | +0.22(+3.81%) |
Mar 23, 2023 | 6.230 | 6.385 | 5.780 | 5.780 | 761,824 | -0.43(-6.92%) |
Mar 22, 2023 | 6.770 | 6.770 | 6.210 | 6.210 | 202,847 | -0.56(-8.27%) |
Mar 21, 2023 | 6.850 | 6.890 | 6.680 | 6.770 | 121,109 | -0.05(-0.73%) |
Mar 20, 2023 | 6.870 | 7.000 | 6.740 | 6.820 | 72,409 | -0.07(-1.02%) |
Mar 17, 2023 | 6.860 | 6.950 | 6.670 | 6.890 | 164,128 | -0.03(-0.43%) |
Mar 16, 2023 | 6.730 | 7.095 | 6.730 | 6.920 | 112,134 | +0.08(+1.17%) |
Mar 15, 2023 | 6.770 | 6.840 | 6.640 | 6.840 | 134,400 | -0.03(-0.44%) |
Mar 14, 2023 | 6.670 | 6.890 | 6.670 | 6.870 | 120,219 | +0.28(+4.25%) |
Mar 13, 2023 | 6.500 | 6.880 | 6.290 | 6.590 | 135,069 | -0.14(-2.08%) |
Mar 10, 2023 | 6.740 | 6.940 | 6.440 | 6.730 | 218,823 | -0.02(-0.30%) |
Mar 09, 2023 | 6.750 | 7.320 | 6.700 | 6.750 | 549,620 | +0.57(+9.22%) |
Mar 08, 2023 | 6.160 | 6.180 | 6.070 | 6.180 | 113,410 | +0.02(+0.32%) |
Mar 07, 2023 | 6.020 | 6.240 | 6.010 | 6.160 | 44,453 | +0.13(+2.16%) |
Mar 06, 2023 | 6.190 | 6.190 | 5.990 | 6.030 | 131,532 | -0.13(-2.11%) |
Mar 03, 2023 | 6.080 | 6.240 | 5.940 | 6.160 | 270,876 | +0.15(+2.50%) |
Mar 02, 2023 | 5.970 | 6.130 | 5.810 | 6.010 | 143,977 | +0.04(+0.67%) |