Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.021 | 6.054 | 5.916 | 5.977 | 60,872 | -0.03(-0.58%) |
May 30, 2023 | 6.047 | 6.073 | 5.960 | 6.012 | 77,171 | -0.01(-0.14%) |
May 26, 2023 | 5.883 | 6.055 | 5.831 | 6.021 | 161,019 | +0.19(+3.25%) |
May 25, 2023 | 6.021 | 6.021 | 5.814 | 5.831 | 107,895 | -0.16(-2.73%) |
May 24, 2023 | 6.029 | 6.064 | 5.913 | 5.995 | 65,476 | -0.08(-1.28%) |
May 23, 2023 | 6.081 | 6.210 | 6.072 | 6.072 | 80,152 | -0.07(-1.12%) |
May 22, 2023 | 6.176 | 6.210 | 6.081 | 6.141 | 100,567 | -0.03(-0.56%) |
May 19, 2023 | 6.288 | 6.296 | 6.107 | 6.176 | 102,276 | -0.02(-0.28%) |
May 18, 2023 | 5.969 | 6.236 | 5.969 | 6.193 | 223,082 | +0.19(+3.16%) |
May 17, 2023 | 5.935 | 6.003 | 5.874 | 6.003 | 56,940 | +0.12(+2.05%) |
May 16, 2023 | 5.917 | 5.990 | 5.823 | 5.883 | 90,985 | -0.01(-0.15%) |
May 15, 2023 | 5.866 | 6.068 | 5.866 | 5.891 | 46,275 | +0.03(+0.44%) |
May 12, 2023 | 5.935 | 5.978 | 5.851 | 5.866 | 67,100 | -0.11(-1.87%) |
May 11, 2023 | 6.003 | 6.021 | 5.943 | 5.978 | 45,069 | -0.07(-1.14%) |
May 10, 2023 | 6.081 | 6.081 | 5.943 | 6.046 | 37,385 | +0.05(+0.86%) |
May 09, 2023 | 6.003 | 6.012 | 5.874 | 5.995 | 58,425 | +0.02(+0.29%) |
May 08, 2023 | 5.995 | 6.012 | 5.917 | 5.978 | 54,472 | +0.01(+0.14%) |
May 05, 2023 | 6.003 | 6.042 | 5.904 | 5.969 | 69,915 | +0.08(+1.32%) |
May 04, 2023 | 5.986 | 6.029 | 5.862 | 5.891 | 56,544 | -0.14(-2.29%) |
May 03, 2023 | 6.029 | 6.158 | 6.012 | 6.029 | 60,223 | +0.01(+0.14%) |
May 02, 2023 | 6.202 | 6.245 | 5.917 | 6.021 | 122,267 | -0.22(-3.59%) |
May 01, 2023 | 6.374 | 6.382 | 6.210 | 6.245 | 80,931 | -0.10(-1.63%) |
Apr 28, 2023 | 6.374 | 6.417 | 6.309 | 6.348 | 54,375 | +0.03(+0.55%) |
Apr 27, 2023 | 6.305 | 6.382 | 6.271 | 6.313 | 98,260 | +0.06(+0.96%) |
Apr 26, 2023 | 6.219 | 6.330 | 6.202 | 6.253 | 122,225 | +0.04(+0.69%) |
Apr 25, 2023 | 6.228 | 6.279 | 6.159 | 6.211 | 96,495 | -0.01(-0.14%) |
Apr 24, 2023 | 6.142 | 6.236 | 6.108 | 6.219 | 80,186 | +0.08(+1.25%) |
Apr 21, 2023 | 6.211 | 6.219 | 6.091 | 6.142 | 63,790 | +0.01(+0.14%) |
Apr 20, 2023 | 6.117 | 6.177 | 6.100 | 6.134 | 61,912 | +0.01(+0.14%) |
Apr 19, 2023 | 6.032 | 6.177 | 6.023 | 6.125 | 104,383 | +0.11(+1.84%) |
Apr 18, 2023 | 5.998 | 6.049 | 5.993 | 6.015 | 69,416 | +0.03(+0.43%) |
Apr 17, 2023 | 5.955 | 6.023 | 5.921 | 5.989 | 60,711 | +0.03(+0.43%) |
Apr 14, 2023 | 6.049 | 6.049 | 5.938 | 5.964 | 75,734 | -0.05(-0.85%) |
Apr 13, 2023 | 6.049 | 6.107 | 5.947 | 6.015 | 158,620 | -0.01(-0.14%) |
Apr 12, 2023 | 6.159 | 6.211 | 6.023 | 6.023 | 444,504 | -0.16(-2.62%) |
Apr 11, 2023 | 6.159 | 6.209 | 6.049 | 6.185 | 46,491 | +0.11(+1.82%) |
Apr 10, 2023 | 6.142 | 6.236 | 6.008 | 6.074 | 79,923 | -0.10(-1.66%) |
Apr 06, 2023 | 6.228 | 6.287 | 6.168 | 6.177 | 50,621 | -0.03(-0.41%) |
Apr 05, 2023 | 6.057 | 6.287 | 6.057 | 6.202 | 52,518 | +0.09(+1.53%) |
Apr 04, 2023 | 6.202 | 6.219 | 6.074 | 6.108 | 75,367 | -0.04(-0.69%) |
Apr 03, 2023 | 6.219 | 6.262 | 6.142 | 6.151 | 87,289 | -0.07(-1.10%) |
Mar 31, 2023 | 6.134 | 6.245 | 6.133 | 6.219 | 60,386 | +0.08(+1.25%) |
Mar 30, 2023 | 6.134 | 6.248 | 6.091 | 6.142 | 63,091 | -0.02(-0.28%) |
Mar 29, 2023 | 6.092 | 6.176 | 6.067 | 6.159 | 112,687 | +0.13(+2.10%) |
Mar 28, 2023 | 6.084 | 6.084 | 6.008 | 6.033 | 151,309 | -0.03(-0.42%) |
Mar 27, 2023 | 6.101 | 6.109 | 6.025 | 6.058 | 116,592 | +0.08(+1.27%) |
Mar 24, 2023 | 5.814 | 5.991 | 5.772 | 5.983 | 61,666 | +0.12(+2.01%) |
Mar 23, 2023 | 5.924 | 6.067 | 5.848 | 5.865 | 111,624 | -0.03(-0.43%) |
Mar 22, 2023 | 5.983 | 5.991 | 5.881 | 5.890 | 91,409 | -0.09(-1.55%) |
Mar 21, 2023 | 5.898 | 6.067 | 5.814 | 5.983 | 121,763 | +0.08(+1.43%) |
Mar 20, 2023 | 5.957 | 6.025 | 5.856 | 5.898 | 130,318 | -0.03(-0.43%) |
Mar 17, 2023 | 5.924 | 5.974 | 5.791 | 5.924 | 151,355 | -0.06(-0.99%) |
Mar 16, 2023 | 5.848 | 6.025 | 5.848 | 5.983 | 101,127 | +0.06(+1.00%) |
Mar 15, 2023 | 6.134 | 6.185 | 5.873 | 5.924 | 179,414 | -0.35(-5.51%) |
Mar 14, 2023 | 6.067 | 6.336 | 6.045 | 6.269 | 128,654 | +0.27(+4.49%) |
Mar 13, 2023 | 5.907 | 6.042 | 5.755 | 5.999 | 129,351 | +0.03(+0.56%) |
Mar 10, 2023 | 6.101 | 6.151 | 5.907 | 5.966 | 155,971 | -0.19(-3.15%) |
Mar 09, 2023 | 6.320 | 6.353 | 6.151 | 6.159 | 120,295 | -0.21(-3.31%) |
Mar 08, 2023 | 6.522 | 6.522 | 6.308 | 6.370 | 145,106 | -0.16(-2.45%) |
Mar 07, 2023 | 6.539 | 6.690 | 6.497 | 6.530 | 127,479 | +0.19(+2.92%) |
Mar 06, 2023 | 6.370 | 6.429 | 6.320 | 6.345 | 83,351 | -0.01(-0.13%) |
Mar 03, 2023 | 6.387 | 6.387 | 6.311 | 6.353 | 86,273 | +0.03(+0.53%) |
Mar 02, 2023 | 6.328 | 6.404 | 6.288 | 6.320 | 71,854 | -0.03(-0.40%) |