Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.815 | 5.852 | 5.791 | 5.842 | 444,576 | +0.01(+0.16%) |
May 30, 2023 | 5.815 | 5.880 | 5.815 | 5.833 | 432,505 | +0.02(+0.32%) |
May 26, 2023 | 5.731 | 5.842 | 5.731 | 5.815 | 268,414 | +0.06(+0.97%) |
May 25, 2023 | 5.778 | 5.778 | 5.731 | 5.759 | 301,658 | +0.00(+0.00%) |
May 24, 2023 | 5.768 | 5.787 | 5.740 | 5.759 | 403,030 | +0.00(+0.00%) |
May 23, 2023 | 5.713 | 5.815 | 5.713 | 5.759 | 413,185 | +0.04(+0.65%) |
May 22, 2023 | 5.750 | 5.778 | 5.722 | 5.722 | 328,551 | +0.02(+0.33%) |
May 19, 2023 | 5.713 | 5.740 | 5.685 | 5.703 | 264,991 | +0.02(+0.33%) |
May 18, 2023 | 5.638 | 5.685 | 5.628 | 5.685 | 463,017 | +0.05(+0.82%) |
May 17, 2023 | 5.564 | 5.648 | 5.546 | 5.638 | 691,345 | +0.09(+1.67%) |
May 16, 2023 | 5.592 | 5.592 | 5.546 | 5.546 | 324,610 | -0.06(-1.16%) |
May 15, 2023 | 5.555 | 5.611 | 5.532 | 5.611 | 352,692 | +0.06(+1.17%) |
May 12, 2023 | 5.620 | 5.648 | 5.518 | 5.546 | 421,543 | -0.07(-1.25%) |
May 11, 2023 | 5.625 | 5.644 | 5.543 | 5.616 | 385,034 | +0.00(+0.00%) |
May 10, 2023 | 5.699 | 5.708 | 5.616 | 5.616 | 505,841 | -0.06(-1.13%) |
May 09, 2023 | 5.644 | 5.681 | 5.621 | 5.681 | 297,307 | +0.01(+0.16%) |
May 08, 2023 | 5.727 | 5.745 | 5.653 | 5.671 | 378,603 | -0.05(-0.81%) |
May 05, 2023 | 5.690 | 5.736 | 5.690 | 5.717 | 326,141 | +0.07(+1.30%) |
May 04, 2023 | 5.690 | 5.708 | 5.625 | 5.644 | 465,282 | -0.07(-1.29%) |
May 03, 2023 | 5.800 | 5.828 | 5.717 | 5.717 | 439,544 | -0.10(-1.74%) |
May 02, 2023 | 5.874 | 5.874 | 5.782 | 5.819 | 422,424 | -0.07(-1.25%) |
May 01, 2023 | 5.957 | 5.957 | 5.846 | 5.892 | 598,326 | -0.01(-0.16%) |
Apr 28, 2023 | 5.929 | 5.938 | 5.892 | 5.902 | 274,643 | +0.04(+0.63%) |
Apr 27, 2023 | 5.874 | 5.874 | 5.819 | 5.865 | 377,023 | +0.06(+0.95%) |
Apr 26, 2023 | 5.828 | 5.842 | 5.768 | 5.809 | 485,934 | -0.02(-0.32%) |
Apr 25, 2023 | 5.856 | 5.874 | 5.791 | 5.828 | 486,883 | -0.03(-0.47%) |
Apr 24, 2023 | 5.883 | 5.929 | 5.856 | 5.856 | 281,266 | +0.00(+0.00%) |
Apr 21, 2023 | 5.874 | 5.883 | 5.846 | 5.856 | 299,431 | -0.02(-0.31%) |
Apr 20, 2023 | 5.883 | 5.892 | 5.856 | 5.874 | 219,427 | +0.01(+0.16%) |
Apr 19, 2023 | 5.911 | 5.929 | 5.865 | 5.865 | 296,645 | -0.09(-1.55%) |
Apr 18, 2023 | 5.948 | 5.984 | 5.948 | 5.957 | 379,290 | +0.05(+0.78%) |
Apr 17, 2023 | 5.920 | 5.929 | 5.883 | 5.911 | 336,802 | +0.01(+0.16%) |
Apr 14, 2023 | 6.012 | 6.012 | 5.892 | 5.902 | 323,427 | -0.08(-1.38%) |
Apr 13, 2023 | 6.003 | 6.003 | 5.966 | 5.984 | 278,620 | +0.01(+0.22%) |
Apr 12, 2023 | 5.999 | 6.017 | 5.935 | 5.972 | 272,308 | +0.04(+0.62%) |
Apr 11, 2023 | 5.953 | 5.972 | 5.898 | 5.935 | 260,574 | +0.02(+0.31%) |
Apr 10, 2023 | 5.935 | 5.944 | 5.880 | 5.917 | 322,687 | -0.01(-0.15%) |
Apr 06, 2023 | 5.898 | 5.940 | 5.898 | 5.926 | 250,840 | +0.03(+0.47%) |
Apr 05, 2023 | 5.807 | 5.898 | 5.789 | 5.898 | 335,393 | +0.05(+0.78%) |
Apr 04, 2023 | 6.017 | 6.017 | 5.834 | 5.853 | 407,804 | -0.13(-2.14%) |
Apr 03, 2023 | 6.090 | 6.138 | 5.972 | 5.981 | 646,960 | -0.04(-0.61%) |
Mar 31, 2023 | 5.917 | 6.086 | 5.903 | 6.017 | 904,888 | +0.14(+2.33%) |
Mar 30, 2023 | 5.834 | 5.889 | 5.816 | 5.880 | 510,611 | +0.14(+2.39%) |
Mar 29, 2023 | 5.688 | 5.743 | 5.683 | 5.743 | 410,296 | +0.12(+2.11%) |
Mar 28, 2023 | 5.661 | 5.674 | 5.597 | 5.624 | 338,446 | -0.01(-0.16%) |
Mar 27, 2023 | 5.651 | 5.715 | 5.569 | 5.633 | 537,286 | +0.09(+1.65%) |
Mar 24, 2023 | 5.597 | 5.606 | 5.523 | 5.542 | 476,962 | -0.08(-1.46%) |
Mar 23, 2023 | 5.706 | 5.779 | 5.624 | 5.624 | 508,164 | -0.05(-0.97%) |
Mar 22, 2023 | 5.706 | 5.780 | 5.661 | 5.679 | 662,073 | +0.00(+0.00%) |
Mar 21, 2023 | 5.743 | 5.761 | 5.656 | 5.679 | 808,774 | +0.07(+1.31%) |
Mar 20, 2023 | 5.807 | 5.844 | 5.578 | 5.606 | 1,110,849 | -0.24(-4.07%) |
Mar 17, 2023 | 6.145 | 6.145 | 5.839 | 5.844 | 755,441 | -0.32(-5.19%) |
Mar 16, 2023 | 6.109 | 6.182 | 5.990 | 6.164 | 960,658 | +0.02(+0.30%) |
Mar 15, 2023 | 6.209 | 6.209 | 6.109 | 6.145 | 468,999 | -0.17(-2.75%) |
Mar 14, 2023 | 6.346 | 6.447 | 6.282 | 6.319 | 735,691 | +0.06(+0.98%) |
Mar 13, 2023 | 6.312 | 6.357 | 6.022 | 6.258 | 1,094,858 | -0.16(-2.55%) |
Mar 10, 2023 | 6.621 | 6.632 | 6.385 | 6.421 | 596,296 | -0.21(-3.15%) |
Mar 09, 2023 | 6.712 | 6.739 | 6.621 | 6.630 | 168,673 | -0.08(-1.22%) |
Mar 08, 2023 | 6.703 | 6.726 | 6.685 | 6.712 | 215,210 | +0.01(+0.14%) |
Mar 07, 2023 | 6.766 | 6.775 | 6.685 | 6.703 | 289,950 | -0.05(-0.67%) |
Mar 06, 2023 | 6.739 | 6.775 | 6.728 | 6.748 | 333,266 | +0.02(+0.27%) |
Mar 03, 2023 | 6.721 | 6.757 | 6.712 | 6.730 | 378,535 | +0.02(+0.27%) |
Mar 02, 2023 | 6.721 | 6.748 | 6.685 | 6.712 | 396,398 | -0.05(-0.67%) |