Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.192 | 5.266 | 5.092 | 5.109 | 771,003 | -0.06(-1.25%) |
May 30, 2023 | 5.137 | 5.257 | 5.082 | 5.174 | 426,734 | +0.08(+1.63%) |
May 26, 2023 | 5.027 | 5.133 | 4.935 | 5.091 | 439,870 | +0.09(+1.84%) |
May 25, 2023 | 5.248 | 5.257 | 4.852 | 4.999 | 664,350 | -0.29(-5.57%) |
May 24, 2023 | 5.643 | 5.653 | 5.284 | 5.294 | 342,632 | -0.37(-6.50%) |
May 23, 2023 | 5.561 | 5.786 | 5.561 | 5.662 | 371,469 | +0.11(+1.99%) |
May 22, 2023 | 5.450 | 5.561 | 5.349 | 5.551 | 513,421 | +0.12(+2.20%) |
May 19, 2023 | 5.496 | 5.533 | 5.340 | 5.432 | 391,038 | +0.02(+0.34%) |
May 18, 2023 | 5.284 | 5.423 | 5.248 | 5.413 | 504,110 | +0.08(+1.55%) |
May 17, 2023 | 5.045 | 5.376 | 4.994 | 5.330 | 530,623 | +0.31(+6.24%) |
May 16, 2023 | 5.109 | 5.192 | 5.017 | 5.017 | 723,423 | -0.06(-1.27%) |
May 15, 2023 | 5.183 | 5.238 | 5.063 | 5.082 | 483,692 | -0.07(-1.43%) |
May 12, 2023 | 5.469 | 5.478 | 5.091 | 5.156 | 786,943 | -0.29(-5.25%) |
May 11, 2023 | 5.505 | 5.574 | 5.413 | 5.441 | 427,953 | -0.13(-2.31%) |
May 10, 2023 | 5.791 | 5.975 | 5.561 | 5.570 | 477,204 | -0.09(-1.63%) |
May 09, 2023 | 5.671 | 5.754 | 5.561 | 5.662 | 360,109 | -0.06(-1.13%) |
May 08, 2023 | 5.800 | 5.800 | 5.653 | 5.726 | 415,596 | -0.08(-1.43%) |
May 05, 2023 | 5.782 | 5.837 | 5.722 | 5.809 | 366,205 | +0.14(+2.43%) |
May 04, 2023 | 5.469 | 5.699 | 5.353 | 5.671 | 625,385 | +0.15(+2.67%) |
May 03, 2023 | 5.459 | 5.570 | 5.409 | 5.524 | 637,179 | +0.08(+1.52%) |
May 02, 2023 | 5.551 | 5.556 | 5.349 | 5.441 | 631,877 | -0.17(-3.11%) |
May 01, 2023 | 5.625 | 5.685 | 5.570 | 5.616 | 459,306 | -0.04(-0.65%) |
Apr 28, 2023 | 5.533 | 5.768 | 5.519 | 5.653 | 504,803 | +0.11(+1.99%) |
Apr 27, 2023 | 5.478 | 5.542 | 5.409 | 5.542 | 409,095 | +0.08(+1.52%) |
Apr 26, 2023 | 5.561 | 5.643 | 5.432 | 5.459 | 378,454 | -0.17(-3.10%) |
Apr 25, 2023 | 5.763 | 5.855 | 5.625 | 5.634 | 333,313 | -0.20(-3.47%) |
Apr 24, 2023 | 5.874 | 5.901 | 5.777 | 5.837 | 328,884 | -0.07(-1.25%) |
Apr 21, 2023 | 5.947 | 5.956 | 5.814 | 5.910 | 408,425 | -0.02(-0.31%) |
Apr 20, 2023 | 5.966 | 6.053 | 5.892 | 5.929 | 430,343 | -0.12(-1.98%) |
Apr 19, 2023 | 5.966 | 6.062 | 5.901 | 6.049 | 381,032 | +0.05(+0.77%) |
Apr 18, 2023 | 6.122 | 6.122 | 5.883 | 6.002 | 411,915 | -0.07(-1.21%) |
Apr 17, 2023 | 5.837 | 6.081 | 5.791 | 6.076 | 457,393 | +0.27(+4.60%) |
Apr 14, 2023 | 5.984 | 6.058 | 5.772 | 5.809 | 380,204 | -0.09(-1.56%) |
Apr 13, 2023 | 5.993 | 6.049 | 5.878 | 5.901 | 678,981 | -0.08(-1.38%) |
Apr 12, 2023 | 6.104 | 6.141 | 5.975 | 5.984 | 633,852 | -0.02(-0.31%) |
Apr 11, 2023 | 6.058 | 6.081 | 5.929 | 6.002 | 438,355 | -0.09(-1.51%) |
Apr 10, 2023 | 6.067 | 6.159 | 5.961 | 6.095 | 515,477 | -0.01(-0.15%) |
Apr 06, 2023 | 6.150 | 6.182 | 6.039 | 6.104 | 341,748 | +0.01(+0.15%) |
Apr 05, 2023 | 6.085 | 6.118 | 6.016 | 6.095 | 431,395 | -0.04(-0.60%) |
Apr 04, 2023 | 6.306 | 6.362 | 6.044 | 6.131 | 774,914 | -0.14(-2.20%) |
Apr 03, 2023 | 6.214 | 6.269 | 6.141 | 6.269 | 801,086 | +0.10(+1.64%) |
Mar 31, 2023 | 5.883 | 6.168 | 5.883 | 6.168 | 801,870 | +0.35(+6.01%) |
Mar 30, 2023 | 5.846 | 5.901 | 5.809 | 5.818 | 335,387 | +0.06(+1.12%) |
Mar 29, 2023 | 5.672 | 5.763 | 5.622 | 5.754 | 427,393 | +0.14(+2.42%) |
Mar 28, 2023 | 5.473 | 5.618 | 5.455 | 5.618 | 743,345 | +0.10(+1.81%) |
Mar 27, 2023 | 5.446 | 5.600 | 5.391 | 5.518 | 968,257 | +0.18(+3.40%) |
Mar 24, 2023 | 5.083 | 5.364 | 5.083 | 5.337 | 795,655 | +0.20(+3.88%) |
Mar 23, 2023 | 5.283 | 5.328 | 5.092 | 5.138 | 952,240 | -0.10(-1.90%) |
Mar 22, 2023 | 5.328 | 5.437 | 5.228 | 5.237 | 1,265,565 | -0.12(-2.20%) |
Mar 21, 2023 | 5.283 | 5.414 | 5.192 | 5.355 | 1,448,092 | +0.08(+1.55%) |
Mar 20, 2023 | 5.283 | 5.455 | 5.197 | 5.274 | 1,375,890 | +0.02(+0.34%) |
Mar 17, 2023 | 5.718 | 5.718 | 5.219 | 5.256 | 6,737,225 | -0.51(-8.80%) |
Mar 16, 2023 | 5.799 | 5.845 | 5.573 | 5.763 | 1,306,020 | -0.11(-1.85%) |
Mar 15, 2023 | 5.754 | 5.890 | 5.700 | 5.872 | 870,748 | -0.04(-0.61%) |
Mar 14, 2023 | 6.252 | 6.270 | 5.876 | 5.908 | 1,290,920 | -0.16(-2.69%) |
Mar 13, 2023 | 6.062 | 6.225 | 5.994 | 6.071 | 671,892 | -0.05(-0.89%) |
Mar 10, 2023 | 6.760 | 6.772 | 6.107 | 6.125 | 1,509,894 | -0.67(-9.87%) |
Mar 09, 2023 | 6.959 | 6.959 | 6.714 | 6.796 | 942,278 | -0.21(-2.98%) |
Mar 08, 2023 | 6.805 | 7.122 | 6.805 | 7.004 | 722,818 | +0.16(+2.38%) |
Mar 07, 2023 | 7.258 | 7.258 | 6.791 | 6.841 | 758,519 | -0.45(-6.21%) |
Mar 06, 2023 | 7.249 | 7.358 | 7.213 | 7.294 | 697,600 | +0.09(+1.26%) |
Mar 03, 2023 | 7.322 | 7.394 | 7.195 | 7.204 | 575,042 | -0.08(-1.12%) |
Mar 02, 2023 | 7.430 | 7.512 | 7.249 | 7.285 | 773,221 | -0.23(-3.02%) |