Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.373 | 5.484 | 5.227 | 5.479 | 13,849 | +0.10(+1.80%) |
May 30, 2023 | 5.447 | 5.519 | 5.181 | 5.382 | 8,399 | +0.00(+0.00%) |
May 26, 2023 | 5.180 | 5.515 | 5.087 | 5.382 | 16,561 | +0.19(+3.73%) |
May 25, 2023 | 5.220 | 5.253 | 4.901 | 5.189 | 17,892 | +0.19(+3.87%) |
May 24, 2023 | 4.949 | 5.051 | 4.885 | 4.995 | 12,355 | -0.00(-0.09%) |
May 23, 2023 | 5.014 | 5.068 | 4.903 | 5.000 | 15,496 | +0.12(+2.36%) |
May 22, 2023 | 4.912 | 5.032 | 4.756 | 4.885 | 7,301 | +0.15(+3.11%) |
May 19, 2023 | 5.087 | 5.521 | 4.737 | 4.737 | 20,513 | -0.18(-3.75%) |
May 18, 2023 | 5.041 | 5.152 | 4.903 | 4.922 | 24,610 | -0.10(-2.02%) |
May 17, 2023 | 5.235 | 5.511 | 5.014 | 5.023 | 26,291 | -0.29(-5.38%) |
May 16, 2023 | 5.576 | 5.638 | 5.299 | 5.309 | 4,724 | -0.13(-2.37%) |
May 15, 2023 | 5.484 | 5.751 | 5.371 | 5.438 | 17,387 | -0.13(-2.31%) |
May 12, 2023 | 6.212 | 6.212 | 5.401 | 5.566 | 41,882 | -0.36(-6.14%) |
May 11, 2023 | 5.547 | 6.059 | 5.303 | 5.931 | 117,685 | +0.38(+6.91%) |
May 10, 2023 | 5.385 | 5.547 | 5.322 | 5.547 | 32,694 | +0.05(+0.99%) |
May 09, 2023 | 4.961 | 5.493 | 4.844 | 5.493 | 65,171 | +0.52(+10.53%) |
May 08, 2023 | 4.961 | 5.051 | 4.889 | 4.970 | 36,005 | +0.10(+2.04%) |
May 05, 2023 | 5.069 | 5.069 | 4.844 | 4.871 | 16,696 | -0.14(-2.70%) |
May 04, 2023 | 5.114 | 5.114 | 5.006 | 5.006 | 10,450 | -0.01(-0.18%) |
May 03, 2023 | 4.961 | 5.141 | 4.880 | 5.015 | 16,522 | +0.04(+0.83%) |
May 02, 2023 | 4.979 | 5.006 | 4.880 | 4.974 | 32,811 | +0.05(+0.99%) |
May 01, 2023 | 4.961 | 4.961 | 4.880 | 4.925 | 17,867 | -0.04(-0.73%) |
Apr 28, 2023 | 4.943 | 4.961 | 4.835 | 4.961 | 27,584 | +0.02(+0.36%) |
Apr 27, 2023 | 4.952 | 4.961 | 4.835 | 4.943 | 12,233 | +0.10(+2.05%) |
Apr 26, 2023 | 4.871 | 4.961 | 4.794 | 4.844 | 21,036 | -0.13(-2.54%) |
Apr 25, 2023 | 5.196 | 5.295 | 4.772 | 4.970 | 23,299 | -0.23(-4.34%) |
Apr 24, 2023 | 5.448 | 5.550 | 5.196 | 5.196 | 20,881 | -0.32(-5.81%) |
Apr 21, 2023 | 5.484 | 5.637 | 5.484 | 5.516 | 15,813 | +0.04(+0.74%) |
Apr 20, 2023 | 5.638 | 5.638 | 5.412 | 5.475 | 13,230 | -0.23(-3.96%) |
Apr 19, 2023 | 5.863 | 5.863 | 5.692 | 5.701 | 9,914 | -0.12(-2.02%) |
Apr 18, 2023 | 6.043 | 6.043 | 5.773 | 5.818 | 10,157 | -0.13(-2.20%) |
Apr 17, 2023 | 5.854 | 5.949 | 5.602 | 5.949 | 9,437 | +0.12(+2.09%) |
Apr 14, 2023 | 5.989 | 6.061 | 5.791 | 5.827 | 7,456 | -0.15(-2.52%) |
Apr 13, 2023 | 6.211 | 6.211 | 5.863 | 5.978 | 29,408 | -0.13(-2.16%) |
Apr 12, 2023 | 6.137 | 6.332 | 6.071 | 6.110 | 12,130 | -0.07(-1.12%) |
Apr 11, 2023 | 6.251 | 6.269 | 6.134 | 6.179 | 11,597 | -0.03(-0.44%) |
Apr 10, 2023 | 6.025 | 6.251 | 6.025 | 6.206 | 9,621 | +0.02(+0.29%) |
Apr 06, 2023 | 6.143 | 6.219 | 6.134 | 6.188 | 4,246 | +0.05(+0.88%) |
Apr 05, 2023 | 6.260 | 6.260 | 6.089 | 6.134 | 7,792 | -0.12(-1.98%) |
Apr 04, 2023 | 6.224 | 6.450 | 6.224 | 6.257 | 5,118 | +0.02(+0.25%) |
Apr 03, 2023 | 6.413 | 6.413 | 6.224 | 6.242 | 9,667 | -0.12(-1.84%) |
Mar 31, 2023 | 6.449 | 6.449 | 6.355 | 6.359 | 3,803 | -0.05(-0.70%) |
Mar 30, 2023 | 6.314 | 6.481 | 6.314 | 6.404 | 3,205 | +0.10(+1.57%) |
Mar 29, 2023 | 6.242 | 6.540 | 6.224 | 6.305 | 5,229 | +0.06(+1.01%) |
Mar 28, 2023 | 6.440 | 6.499 | 6.233 | 6.242 | 7,752 | -0.16(-2.54%) |
Mar 27, 2023 | 6.522 | 6.657 | 6.314 | 6.404 | 8,521 | -0.14(-2.07%) |
Mar 24, 2023 | 6.666 | 6.756 | 6.494 | 6.540 | 10,379 | +0.04(+0.55%) |
Mar 23, 2023 | 6.458 | 6.763 | 6.458 | 6.503 | 3,549 | -0.01(-0.14%) |
Mar 22, 2023 | 6.558 | 6.891 | 6.471 | 6.512 | 15,922 | -0.08(-1.23%) |
Mar 21, 2023 | 6.594 | 6.882 | 6.522 | 6.594 | 4,496 | -0.09(-1.35%) |
Mar 20, 2023 | 6.702 | 6.828 | 6.580 | 6.684 | 4,525 | +0.02(+0.27%) |
Mar 17, 2023 | 6.756 | 6.864 | 6.594 | 6.666 | 8,332 | -0.09(-1.34%) |
Mar 16, 2023 | 6.540 | 6.765 | 6.540 | 6.756 | 10,119 | -0.08(-1.19%) |
Mar 15, 2023 | 6.612 | 6.982 | 6.612 | 6.837 | 11,667 | +0.07(+1.07%) |
Mar 14, 2023 | 7.018 | 7.018 | 6.711 | 6.765 | 9,838 | +0.02(+0.27%) |
Mar 13, 2023 | 6.765 | 7.072 | 6.710 | 6.747 | 15,787 | -0.32(-4.59%) |
Mar 10, 2023 | 6.774 | 7.090 | 6.765 | 7.072 | 11,313 | +0.23(+3.29%) |
Mar 09, 2023 | 7.103 | 7.103 | 6.792 | 6.846 | 10,861 | -0.20(-2.82%) |
Mar 08, 2023 | 6.973 | 7.081 | 6.878 | 7.045 | 9,695 | +0.17(+2.49%) |
Mar 07, 2023 | 7.009 | 7.009 | 6.837 | 6.873 | 10,283 | -0.15(-2.18%) |
Mar 06, 2023 | 6.783 | 7.126 | 6.558 | 7.027 | 21,861 | +0.02(+0.32%) |
Mar 03, 2023 | 7.018 | 7.081 | 6.777 | 7.004 | 49,669 | +0.49(+7.55%) |
Mar 02, 2023 | 6.798 | 6.799 | 6.476 | 6.512 | 9,887 | -0.14(-2.04%) |