Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.090 | 6.123 | 5.984 | 6.046 | 60,182 | -0.04(-0.58%) |
May 30, 2023 | 6.116 | 6.142 | 6.028 | 6.081 | 76,296 | -0.01(-0.14%) |
May 26, 2023 | 5.950 | 6.125 | 5.898 | 6.090 | 159,195 | +0.19(+3.25%) |
May 25, 2023 | 6.090 | 6.090 | 5.881 | 5.898 | 106,673 | -0.17(-2.73%) |
May 24, 2023 | 6.098 | 6.133 | 5.981 | 6.064 | 64,734 | -0.08(-1.28%) |
May 23, 2023 | 6.151 | 6.281 | 6.142 | 6.142 | 79,244 | -0.07(-1.12%) |
May 22, 2023 | 6.246 | 6.281 | 6.151 | 6.212 | 99,427 | -0.03(-0.56%) |
May 19, 2023 | 6.360 | 6.368 | 6.177 | 6.246 | 101,117 | -0.02(-0.28%) |
May 18, 2023 | 6.037 | 6.307 | 6.037 | 6.264 | 220,554 | +0.19(+3.16%) |
May 17, 2023 | 6.003 | 6.072 | 5.942 | 6.072 | 56,295 | +0.12(+2.05%) |
May 16, 2023 | 5.985 | 6.059 | 5.889 | 5.950 | 89,954 | -0.01(-0.15%) |
May 15, 2023 | 5.933 | 6.138 | 5.933 | 5.959 | 45,750 | +0.03(+0.44%) |
May 12, 2023 | 6.003 | 6.046 | 5.918 | 5.933 | 66,339 | -0.11(-1.87%) |
May 11, 2023 | 6.072 | 6.090 | 6.011 | 6.046 | 44,558 | -0.07(-1.14%) |
May 10, 2023 | 6.151 | 6.151 | 6.011 | 6.116 | 36,961 | +0.05(+0.86%) |
May 09, 2023 | 6.072 | 6.081 | 5.942 | 6.064 | 57,763 | +0.02(+0.29%) |
May 08, 2023 | 6.064 | 6.081 | 5.985 | 6.046 | 53,854 | +0.01(+0.14%) |
May 05, 2023 | 6.072 | 6.111 | 5.972 | 6.037 | 69,123 | +0.08(+1.32%) |
May 04, 2023 | 6.055 | 6.098 | 5.929 | 5.959 | 55,903 | -0.14(-2.29%) |
May 03, 2023 | 6.098 | 6.229 | 6.081 | 6.098 | 59,541 | +0.01(+0.14%) |
May 02, 2023 | 6.273 | 6.316 | 5.985 | 6.090 | 120,882 | -0.23(-3.59%) |
May 01, 2023 | 6.447 | 6.456 | 6.281 | 6.316 | 80,014 | -0.10(-1.63%) |
Apr 28, 2023 | 6.447 | 6.490 | 6.381 | 6.421 | 53,759 | +0.03(+0.55%) |
Apr 27, 2023 | 6.377 | 6.456 | 6.342 | 6.386 | 97,147 | +0.06(+0.96%) |
Apr 26, 2023 | 6.290 | 6.402 | 6.273 | 6.325 | 120,840 | +0.04(+0.69%) |
Apr 25, 2023 | 6.299 | 6.351 | 6.230 | 6.282 | 95,402 | -0.01(-0.14%) |
Apr 24, 2023 | 6.213 | 6.308 | 6.178 | 6.290 | 79,278 | +0.08(+1.25%) |
Apr 21, 2023 | 6.282 | 6.290 | 6.161 | 6.213 | 63,067 | +0.01(+0.14%) |
Apr 20, 2023 | 6.187 | 6.247 | 6.170 | 6.204 | 61,210 | +0.01(+0.14%) |
Apr 19, 2023 | 6.101 | 6.247 | 6.092 | 6.196 | 103,200 | +0.11(+1.84%) |
Apr 18, 2023 | 6.066 | 6.118 | 6.062 | 6.084 | 68,629 | +0.03(+0.43%) |
Apr 17, 2023 | 6.023 | 6.092 | 5.989 | 6.058 | 60,023 | +0.03(+0.43%) |
Apr 14, 2023 | 6.118 | 6.118 | 6.006 | 6.032 | 74,876 | -0.05(-0.85%) |
Apr 13, 2023 | 6.118 | 6.177 | 6.015 | 6.084 | 156,822 | -0.01(-0.14%) |
Apr 12, 2023 | 6.230 | 6.282 | 6.092 | 6.092 | 439,467 | -0.16(-2.62%) |
Apr 11, 2023 | 6.230 | 6.280 | 6.118 | 6.256 | 45,965 | +0.11(+1.82%) |
Apr 10, 2023 | 6.213 | 6.308 | 6.077 | 6.144 | 79,018 | -0.10(-1.66%) |
Apr 06, 2023 | 6.299 | 6.359 | 6.239 | 6.247 | 50,047 | -0.03(-0.41%) |
Apr 05, 2023 | 6.127 | 6.359 | 6.127 | 6.273 | 51,923 | +0.09(+1.53%) |
Apr 04, 2023 | 6.273 | 6.290 | 6.144 | 6.178 | 74,513 | -0.04(-0.69%) |
Apr 03, 2023 | 6.290 | 6.333 | 6.213 | 6.221 | 86,300 | -0.07(-1.10%) |
Mar 31, 2023 | 6.204 | 6.316 | 6.204 | 6.290 | 59,701 | +0.08(+1.25%) |
Mar 30, 2023 | 6.204 | 6.320 | 6.161 | 6.213 | 62,376 | -0.02(-0.28%) |
Mar 29, 2023 | 6.162 | 6.247 | 6.136 | 6.230 | 111,410 | +0.13(+2.09%) |
Mar 28, 2023 | 6.153 | 6.153 | 6.077 | 6.102 | 149,594 | -0.03(-0.42%) |
Mar 27, 2023 | 6.170 | 6.179 | 6.094 | 6.128 | 115,271 | +0.08(+1.27%) |
Mar 24, 2023 | 5.881 | 6.060 | 5.838 | 6.051 | 60,967 | +0.12(+2.01%) |
Mar 23, 2023 | 5.991 | 6.136 | 5.915 | 5.932 | 110,359 | -0.03(-0.43%) |
Mar 22, 2023 | 6.051 | 6.060 | 5.949 | 5.957 | 90,374 | -0.09(-1.55%) |
Mar 21, 2023 | 5.966 | 6.136 | 5.881 | 6.051 | 120,383 | +0.09(+1.43%) |
Mar 20, 2023 | 6.026 | 6.094 | 5.923 | 5.966 | 128,842 | -0.03(-0.43%) |
Mar 17, 2023 | 5.991 | 6.043 | 5.857 | 5.991 | 149,640 | -0.06(-0.99%) |
Mar 16, 2023 | 5.915 | 6.094 | 5.915 | 6.051 | 99,981 | +0.06(+1.00%) |
Mar 15, 2023 | 6.205 | 6.256 | 5.940 | 5.991 | 177,381 | -0.35(-5.51%) |
Mar 14, 2023 | 6.136 | 6.409 | 6.114 | 6.341 | 127,197 | +0.27(+4.49%) |
Mar 13, 2023 | 5.974 | 6.111 | 5.821 | 6.068 | 127,885 | +0.03(+0.56%) |
Mar 10, 2023 | 6.170 | 6.222 | 5.974 | 6.034 | 154,203 | -0.20(-3.15%) |
Mar 09, 2023 | 6.392 | 6.426 | 6.222 | 6.230 | 118,932 | -0.21(-3.31%) |
Mar 08, 2023 | 6.597 | 6.597 | 6.380 | 6.443 | 143,461 | -0.16(-2.45%) |
Mar 07, 2023 | 6.614 | 6.767 | 6.571 | 6.605 | 126,035 | +0.19(+2.92%) |
Mar 06, 2023 | 6.443 | 6.503 | 6.393 | 6.418 | 82,407 | -0.01(-0.13%) |
Mar 03, 2023 | 6.460 | 6.460 | 6.383 | 6.426 | 85,295 | +0.03(+0.53%) |
Mar 02, 2023 | 6.401 | 6.477 | 6.360 | 6.392 | 71,039 | -0.03(-0.40%) |