Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.900 | 5.950 | 5.620 | 5.950 | 201,084 | +0.07(+1.13%) |
May 30, 2023 | 5.810 | 6.080 | 5.510 | 5.883 | 202,907 | +0.20(+3.58%) |
May 26, 2023 | 5.590 | 5.900 | 5.300 | 5.680 | 50,325 | +0.27(+4.99%) |
May 25, 2023 | 5.810 | 5.889 | 5.350 | 5.410 | 97,714 | -0.22(-3.91%) |
May 24, 2023 | 5.840 | 5.920 | 5.180 | 5.630 | 237,986 | -0.31(-5.22%) |
May 23, 2023 | 6.130 | 6.500 | 5.750 | 5.940 | 210,005 | -0.13(-2.14%) |
May 22, 2023 | 5.780 | 6.330 | 5.780 | 6.070 | 191,413 | +0.20(+3.41%) |
May 19, 2023 | 6.050 | 6.150 | 5.660 | 5.870 | 110,594 | -0.18(-2.98%) |
May 18, 2023 | 5.695 | 6.090 | 5.550 | 6.050 | 117,746 | +0.35(+6.14%) |
May 17, 2023 | 5.640 | 5.760 | 5.317 | 5.700 | 109,477 | +0.10(+1.79%) |
May 16, 2023 | 5.820 | 5.820 | 5.530 | 5.600 | 37,771 | +0.00(+0.08%) |
May 15, 2023 | 5.480 | 5.930 | 5.480 | 5.595 | 175,419 | +0.09(+1.73%) |
May 12, 2023 | 5.520 | 5.638 | 5.341 | 5.500 | 22,023 | -0.17(-3.00%) |
May 11, 2023 | 5.630 | 5.700 | 5.330 | 5.670 | 71,119 | +0.05(+0.89%) |
May 10, 2023 | 5.770 | 5.820 | 5.500 | 5.620 | 52,544 | -0.04(-0.79%) |
May 09, 2023 | 5.790 | 5.820 | 5.390 | 5.665 | 108,176 | -0.08(-1.31%) |
May 08, 2023 | 5.500 | 5.900 | 5.210 | 5.740 | 189,908 | +0.19(+3.42%) |
May 05, 2023 | 5.510 | 5.580 | 5.360 | 5.550 | 64,160 | +0.13(+2.49%) |
May 04, 2023 | 5.460 | 5.610 | 5.340 | 5.415 | 77,951 | +0.08(+1.59%) |
May 03, 2023 | 5.450 | 5.500 | 5.170 | 5.330 | 41,074 | -0.14(-2.56%) |
May 02, 2023 | 5.580 | 5.580 | 5.160 | 5.470 | 87,583 | -0.18(-3.19%) |
May 01, 2023 | 5.550 | 5.680 | 5.300 | 5.650 | 110,540 | +0.25(+4.63%) |
Apr 28, 2023 | 4.900 | 5.520 | 4.890 | 5.400 | 146,573 | +0.51(+10.43%) |
Apr 27, 2023 | 5.040 | 5.218 | 4.300 | 4.890 | 205,448 | -0.22(-4.31%) |
Apr 26, 2023 | 5.060 | 5.300 | 5.010 | 5.110 | 126,797 | +0.01(+0.20%) |
Apr 25, 2023 | 5.220 | 5.239 | 4.960 | 5.100 | 209,049 | -0.23(-4.32%) |
Apr 24, 2023 | 5.430 | 5.707 | 5.130 | 5.330 | 207,150 | -0.17(-3.06%) |
Apr 21, 2023 | 5.800 | 5.869 | 5.441 | 5.498 | 89,799 | -0.19(-3.37%) |
Apr 20, 2023 | 5.650 | 5.860 | 5.360 | 5.690 | 148,784 | -0.03(-0.49%) |
Apr 19, 2023 | 5.640 | 5.800 | 5.610 | 5.718 | 89,982 | -0.13(-2.26%) |
Apr 18, 2023 | 6.030 | 6.168 | 5.780 | 5.850 | 81,954 | -0.24(-3.94%) |
Apr 17, 2023 | 6.310 | 6.310 | 5.920 | 6.090 | 236,824 | -0.05(-0.79%) |
Apr 14, 2023 | 6.370 | 6.700 | 5.910 | 6.138 | 321,083 | -0.17(-2.72%) |
Apr 13, 2023 | 5.890 | 6.448 | 5.535 | 6.310 | 649,913 | +0.59(+10.31%) |
Apr 12, 2023 | 5.490 | 5.800 | 5.335 | 5.720 | 217,610 | +0.30(+5.54%) |
Apr 11, 2023 | 5.610 | 5.960 | 5.320 | 5.420 | 286,397 | -0.01(-0.18%) |
Apr 10, 2023 | 5.650 | 5.840 | 5.420 | 5.430 | 109,225 | -0.32(-5.57%) |
Apr 06, 2023 | 5.240 | 5.890 | 5.240 | 5.750 | 394,004 | +0.27(+4.93%) |
Apr 05, 2023 | 5.640 | 5.740 | 5.040 | 5.480 | 361,066 | +0.10(+1.86%) |
Apr 04, 2023 | 7.150 | 7.300 | 5.380 | 5.380 | 1,606,026 | -1.72(-24.23%) |
Apr 03, 2023 | 6.900 | 7.250 | 6.210 | 7.100 | 1,778,114 | +0.18(+2.60%) |
Mar 31, 2023 | 5.770 | 7.100 | 5.600 | 6.920 | 1,711,125 | +1.37(+24.68%) |
Mar 30, 2023 | 5.700 | 5.800 | 5.410 | 5.550 | 111,779 | +0.06(+1.09%) |
Mar 29, 2023 | 5.710 | 5.980 | 5.255 | 5.490 | 296,902 | -0.32(-5.50%) |
Mar 28, 2023 | 6.040 | 6.090 | 5.700 | 5.809 | 86,759 | -0.15(-2.53%) |
Mar 27, 2023 | 5.890 | 6.180 | 5.720 | 5.960 | 106,797 | +0.04(+0.68%) |
Mar 24, 2023 | 5.900 | 6.025 | 5.790 | 5.920 | 69,926 | -0.07(-1.17%) |
Mar 23, 2023 | 5.770 | 6.410 | 5.710 | 5.990 | 310,239 | +0.06(+1.01%) |
Mar 22, 2023 | 6.160 | 6.199 | 5.800 | 5.930 | 150,754 | -0.37(-5.87%) |
Mar 21, 2023 | 5.550 | 6.590 | 5.420 | 6.300 | 486,271 | +0.70(+12.50%) |
Mar 20, 2023 | 5.630 | 5.698 | 5.400 | 5.600 | 94,668 | -0.04(-0.71%) |
Mar 17, 2023 | 5.650 | 5.700 | 5.360 | 5.640 | 181,878 | +0.03(+0.53%) |
Mar 16, 2023 | 5.600 | 5.630 | 5.260 | 5.610 | 214,108 | -0.13(-2.26%) |
Mar 15, 2023 | 5.810 | 5.901 | 4.950 | 5.740 | 452,745 | -0.22(-3.69%) |
Mar 14, 2023 | 6.330 | 6.430 | 5.600 | 5.960 | 663,873 | -0.42(-6.58%) |
Mar 13, 2023 | 6.490 | 7.190 | 6.300 | 6.380 | 1,093,718 | -0.11(-1.69%) |
Mar 10, 2023 | 6.400 | 6.700 | 6.010 | 6.490 | 1,019,226 | +0.68(+11.70%) |