Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.035 | 5.060 | 5.035 | 5.055 | 2,445 | -0.00(-0.10%) |
May 30, 2023 | 5.000 | 5.210 | 5.000 | 5.060 | 9,513 | -0.21(-3.89%) |
May 26, 2023 | 5.265 | 5.265 | 5.265 | 5.265 | 469 | +0.06(+1.25%) |
May 25, 2023 | 5.180 | 5.360 | 5.150 | 5.200 | 12,114 | -0.17(-3.24%) |
May 24, 2023 | 5.350 | 5.425 | 5.340 | 5.374 | 14,345 | -0.18(-3.17%) |
May 23, 2023 | 5.520 | 5.550 | 5.520 | 5.550 | 4,328 | -0.00(-0.09%) |
May 22, 2023 | 5.350 | 5.555 | 5.350 | 5.555 | 1,331 | +0.15(+2.87%) |
May 19, 2023 | 5.530 | 5.530 | 5.400 | 5.400 | 1,125 | -0.23(-4.08%) |
May 17, 2023 | 5.630 | 137 | -0.06(-1.05%) | |||
May 16, 2023 | 5.725 | 5.725 | 5.690 | 5.690 | 4,051 | -0.06(-1.04%) |
May 15, 2023 | 5.770 | 5.770 | 5.750 | 5.750 | 10,858 | -0.01(-0.17%) |
May 12, 2023 | 5.590 | 5.760 | 5.590 | 5.760 | 2,781 | -0.02(-0.35%) |
May 11, 2023 | 5.850 | 5.850 | 5.650 | 5.780 | 20,163 | -0.18(-3.02%) |
May 10, 2023 | 5.980 | 6.105 | 5.950 | 5.960 | 17,429 | +0.08(+1.36%) |
May 09, 2023 | 5.870 | 6.110 | 5.870 | 5.880 | 4,856 | -0.30(-4.85%) |
May 08, 2023 | 6.180 | 6.180 | 6.180 | 6.180 | 237 | +0.13(+2.15%) |
May 05, 2023 | 6.139 | 6.210 | 6.050 | 6.050 | 6,655 | -0.30(-4.72%) |
May 04, 2023 | 6.100 | 6.350 | 6.080 | 6.350 | 2,582 | -0.03(-0.47%) |
May 03, 2023 | 6.200 | 6.380 | 6.200 | 6.380 | 8,739 | +0.23(+3.74%) |
May 02, 2023 | 6.245 | 6.245 | 6.150 | 6.150 | 15,626 | -0.23(-3.68%) |
May 01, 2023 | 6.390 | 6.390 | 6.385 | 6.385 | 517 | +0.23(+3.82%) |
Apr 28, 2023 | 6.300 | 6.300 | 6.150 | 6.150 | 2,685 | -0.18(-2.84%) |
Apr 27, 2023 | 6.170 | 6.510 | 6.170 | 6.330 | 35,604 | +0.02(+0.32%) |
Apr 26, 2023 | 6.180 | 6.345 | 6.180 | 6.310 | 1,781 | +0.00(+0.08%) |
Apr 25, 2023 | 6.270 | 6.305 | 6.220 | 6.305 | 9,140 | -0.14(-2.17%) |
Apr 24, 2023 | 6.380 | 6.445 | 6.380 | 6.445 | 342 | -0.07(-1.15%) |
Apr 21, 2023 | 6.350 | 6.545 | 6.350 | 6.520 | 4,010 | +0.22(+3.49%) |
Apr 20, 2023 | 6.505 | 6.505 | 6.300 | 6.300 | 2,833 | -0.19(-2.85%) |
Apr 19, 2023 | 6.485 | 6.485 | 6.485 | 6.485 | 239 | +0.24(+3.76%) |
Apr 18, 2023 | 6.290 | 6.475 | 6.250 | 6.250 | 15,934 | -0.07(-1.15%) |
Apr 17, 2023 | 6.320 | 6.490 | 6.300 | 6.322 | 8,911 | -0.31(-4.64%) |
Apr 14, 2023 | 6.620 | 6.630 | 6.620 | 6.630 | 1,658 | +0.24(+3.71%) |
Apr 13, 2023 | 6.460 | 6.460 | 6.393 | 6.393 | 663 | +0.15(+2.45%) |
Apr 12, 2023 | 6.340 | 6.340 | 6.140 | 6.240 | 1,332 | -0.12(-1.89%) |
Apr 11, 2023 | 6.480 | 6.480 | 6.200 | 6.360 | 18,591 | +0.11(+1.76%) |
Apr 10, 2023 | 6.555 | 6.555 | 6.250 | 6.250 | 717 | -0.38(-5.73%) |
Apr 06, 2023 | 6.690 | 6.690 | 6.630 | 6.630 | 1,326 | -0.23(-3.28%) |
Apr 05, 2023 | 6.790 | 6.865 | 6.690 | 6.855 | 1,333 | -0.18(-2.63%) |
Apr 04, 2023 | 6.940 | 7.050 | 6.900 | 7.040 | 8,715 | -0.08(-1.12%) |
Apr 03, 2023 | 7.195 | 7.195 | 7.060 | 7.120 | 1,962 | +0.35(+5.13%) |
Mar 30, 2023 | 6.772 | 180 | -0.24(-3.39%) | |||
Mar 29, 2023 | 6.850 | 7.092 | 6.850 | 7.010 | 6,203 | +0.09(+1.30%) |
Mar 28, 2023 | 6.955 | 7.000 | 6.900 | 6.920 | 9,004 | +0.10(+1.47%) |
Mar 27, 2023 | 6.800 | 6.820 | 6.785 | 6.820 | 5,994 | +0.18(+2.63%) |
Mar 24, 2023 | 6.700 | 6.700 | 6.645 | 6.645 | 1,672 | -0.08(-1.12%) |
Mar 23, 2023 | 6.810 | 6.810 | 6.640 | 6.720 | 4,055 | +0.09(+1.36%) |
Mar 22, 2023 | 6.590 | 6.690 | 6.550 | 6.630 | 9,308 | +0.08(+1.30%) |
Mar 21, 2023 | 6.620 | 6.630 | 6.460 | 6.545 | 5,429 | +0.09(+1.32%) |
Mar 20, 2023 | 6.430 | 6.585 | 6.406 | 6.460 | 6,970 | -0.16(-2.42%) |
Mar 17, 2023 | 6.610 | 6.620 | 6.605 | 6.620 | 3,333 | +0.08(+1.30%) |
Mar 16, 2023 | 6.475 | 6.535 | 6.475 | 6.535 | 1,610 | +0.08(+1.32%) |
Mar 15, 2023 | 6.334 | 6.460 | 6.334 | 6.450 | 976 | -0.24(-3.59%) |
Mar 14, 2023 | 6.800 | 6.800 | 6.650 | 6.690 | 5,786 | -1.05(-13.62%) |
Mar 13, 2023 | 7.870 | 7.870 | 7.670 | 7.745 | 1,936 | -0.02(-0.32%) |
Mar 09, 2023 | 7.770 | 145 | -0.23(-2.88%) | |||
Mar 08, 2023 | 8.040 | 8.078 | 8.000 | 8.000 | 1,726 | +0.09(+1.20%) |
Mar 07, 2023 | 7.910 | 8.130 | 7.905 | 7.905 | 1,394 | -0.23(-2.77%) |
Mar 06, 2023 | 8.070 | 8.240 | 8.030 | 8.130 | 4,336 | -0.09(-1.09%) |
Mar 03, 2023 | 8.220 | 8.220 | 8.070 | 8.220 | 1,513 | +0.07(+0.86%) |
Mar 02, 2023 | 8.160 | 8.363 | 8.150 | 8.150 | 7,844 | +0.28(+3.60%) |