Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.200 | 6.200 | 6.100 | 6.180 | 17,714 | +0.04(+0.65%) |
May 30, 2023 | 6.220 | 6.220 | 6.010 | 6.140 | 9,931 | -0.02(-0.32%) |
May 26, 2023 | 5.950 | 6.200 | 5.950 | 6.160 | 7,523 | +0.16(+2.67%) |
May 25, 2023 | 6.000 | 6.311 | 6.000 | 6.000 | 9,230 | -0.01(-0.17%) |
May 24, 2023 | 6.540 | 6.540 | 6.000 | 6.010 | 18,810 | -0.18(-2.91%) |
May 23, 2023 | 6.110 | 6.240 | 6.060 | 6.190 | 6,924 | +0.12(+1.98%) |
May 22, 2023 | 6.030 | 6.120 | 5.910 | 6.070 | 7,096 | +0.07(+1.17%) |
May 19, 2023 | 6.070 | 6.090 | 6.000 | 6.000 | 4,757 | -0.05(-0.83%) |
May 18, 2023 | 6.150 | 6.150 | 5.990 | 6.050 | 23,330 | -0.10(-1.63%) |
May 17, 2023 | 6.350 | 6.350 | 6.069 | 6.150 | 15,700 | -0.11(-1.76%) |
May 16, 2023 | 6.260 | 6.370 | 6.200 | 6.260 | 8,017 | +0.01(+0.16%) |
May 15, 2023 | 6.290 | 6.379 | 6.210 | 6.250 | 30,890 | -0.07(-1.11%) |
May 12, 2023 | 6.500 | 6.500 | 6.300 | 6.320 | 14,144 | -0.12(-1.86%) |
May 11, 2023 | 6.200 | 6.500 | 6.200 | 6.440 | 20,797 | +0.24(+3.87%) |
May 10, 2023 | 5.940 | 6.250 | 5.900 | 6.200 | 21,612 | +0.26(+4.38%) |
May 09, 2023 | 5.430 | 5.960 | 5.430 | 5.940 | 26,353 | +0.53(+9.80%) |
May 08, 2023 | 5.380 | 5.490 | 5.177 | 5.410 | 10,998 | +0.06(+1.12%) |
May 05, 2023 | 5.340 | 5.450 | 5.300 | 5.350 | 6,476 | +0.01(+0.19%) |
May 04, 2023 | 5.400 | 5.470 | 5.340 | 5.340 | 16,673 | +0.04(+0.75%) |
May 03, 2023 | 4.850 | 5.385 | 4.850 | 5.300 | 25,227 | +0.06(+1.15%) |
May 02, 2023 | 5.290 | 5.365 | 5.119 | 5.240 | 15,975 | -0.05(-0.95%) |
May 01, 2023 | 4.950 | 5.370 | 4.750 | 5.290 | 19,659 | +0.41(+8.40%) |
Apr 28, 2023 | 4.992 | 4.992 | 4.880 | 4.880 | 3,129 | +0.03(+0.62%) |
Apr 27, 2023 | 4.620 | 4.960 | 4.620 | 4.850 | 22,009 | +0.15(+3.19%) |
Apr 26, 2023 | 4.550 | 4.730 | 4.550 | 4.700 | 5,780 | +0.14(+3.07%) |
Apr 25, 2023 | 4.830 | 4.830 | 4.430 | 4.560 | 24,712 | -0.25(-5.20%) |
Apr 24, 2023 | 4.860 | 4.960 | 4.600 | 4.810 | 23,154 | -0.05(-1.03%) |
Apr 21, 2023 | 5.010 | 5.010 | 4.860 | 4.860 | 17,828 | -0.08(-1.62%) |
Apr 20, 2023 | 4.860 | 5.000 | 4.800 | 4.940 | 254,611 | +0.11(+2.28%) |
Apr 19, 2023 | 4.900 | 4.900 | 4.750 | 4.830 | 38,982 | -0.12(-2.42%) |
Apr 18, 2023 | 5.050 | 5.090 | 4.760 | 4.950 | 27,766 | -0.09(-1.79%) |
Apr 17, 2023 | 5.020 | 5.255 | 4.890 | 5.040 | 22,141 | -0.03(-0.59%) |
Apr 14, 2023 | 5.420 | 5.420 | 5.060 | 5.070 | 8,857 | -0.28(-5.23%) |
Apr 13, 2023 | 5.210 | 5.485 | 5.210 | 5.350 | 22,353 | +0.11(+2.20%) |
Apr 12, 2023 | 4.880 | 5.270 | 4.760 | 5.235 | 14,064 | +0.41(+8.39%) |
Apr 11, 2023 | 4.700 | 5.100 | 4.580 | 4.830 | 19,374 | +0.07(+1.47%) |
Apr 10, 2023 | 4.640 | 4.830 | 4.524 | 4.760 | 13,293 | -0.02(-0.42%) |
Apr 06, 2023 | 4.680 | 4.800 | 4.500 | 4.780 | 36,295 | +0.12(+2.58%) |
Apr 05, 2023 | 4.745 | 4.780 | 4.500 | 4.660 | 25,150 | -0.09(-1.89%) |
Apr 04, 2023 | 4.770 | 4.810 | 4.720 | 4.750 | 20,077 | -0.02(-0.42%) |
Apr 03, 2023 | 4.700 | 4.870 | 4.680 | 4.770 | 16,468 | +0.03(+0.63%) |
Mar 31, 2023 | 4.530 | 4.770 | 4.460 | 4.740 | 18,413 | +0.21(+4.64%) |
Mar 30, 2023 | 4.430 | 4.633 | 4.300 | 4.530 | 34,628 | +0.13(+2.95%) |
Mar 29, 2023 | 4.000 | 4.410 | 4.000 | 4.400 | 13,265 | +0.43(+10.83%) |
Mar 28, 2023 | 3.920 | 4.085 | 3.860 | 3.970 | 18,883 | +0.09(+2.32%) |
Mar 27, 2023 | 3.680 | 4.000 | 3.680 | 3.880 | 96,757 | +0.20(+5.43%) |
Mar 24, 2023 | 3.610 | 3.940 | 3.610 | 3.680 | 27,964 | -0.09(-2.39%) |
Mar 23, 2023 | 3.710 | 3.780 | 3.530 | 3.770 | 127,086 | -0.01(-0.26%) |
Mar 22, 2023 | 3.640 | 3.999 | 3.400 | 3.780 | 187,995 | +0.14(+3.85%) |
Mar 21, 2023 | 3.650 | 3.990 | 3.550 | 3.640 | 56,822 | -0.04(-1.09%) |
Mar 20, 2023 | 4.110 | 4.190 | 3.641 | 3.680 | 86,908 | -0.43(-10.46%) |
Mar 17, 2023 | 4.720 | 4.900 | 4.110 | 4.110 | 157,540 | -0.51(-11.04%) |
Mar 16, 2023 | 4.700 | 4.890 | 4.600 | 4.620 | 65,396 | -0.18(-3.75%) |
Mar 15, 2023 | 5.120 | 5.120 | 4.800 | 4.800 | 51,581 | -0.20(-4.00%) |
Mar 14, 2023 | 5.350 | 5.350 | 4.990 | 5.000 | 33,449 | -0.30(-5.66%) |
Mar 13, 2023 | 5.000 | 5.450 | 5.000 | 5.300 | 26,680 | +0.39(+7.94%) |
Mar 10, 2023 | 5.235 | 5.235 | 4.880 | 4.910 | 28,966 | -0.26(-5.03%) |
Mar 09, 2023 | 5.510 | 5.510 | 5.130 | 5.170 | 36,700 | -0.12(-2.27%) |
Mar 08, 2023 | 5.370 | 5.445 | 5.250 | 5.290 | 18,889 | -0.16(-2.94%) |
Mar 07, 2023 | 5.180 | 5.670 | 5.095 | 5.450 | 22,799 | +0.26(+5.01%) |
Mar 06, 2023 | 5.230 | 5.440 | 5.100 | 5.190 | 38,834 | -0.11(-2.08%) |
Mar 03, 2023 | 5.270 | 5.500 | 5.250 | 5.300 | 31,667 | -0.07(-1.30%) |
Mar 02, 2023 | 5.520 | 5.550 | 5.260 | 5.370 | 25,928 | -0.13(-2.36%) |