Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.776 | 5.813 | 5.752 | 5.804 | 447,536 | +0.01(+0.16%) |
May 30, 2023 | 5.776 | 5.841 | 5.776 | 5.795 | 435,385 | +0.02(+0.32%) |
May 26, 2023 | 5.693 | 5.804 | 5.693 | 5.776 | 270,202 | +0.06(+0.97%) |
May 25, 2023 | 5.739 | 5.739 | 5.693 | 5.721 | 303,667 | +0.00(+0.00%) |
May 24, 2023 | 5.730 | 5.749 | 5.702 | 5.721 | 405,714 | +0.00(+0.00%) |
May 23, 2023 | 5.675 | 5.776 | 5.675 | 5.721 | 415,936 | +0.04(+0.65%) |
May 22, 2023 | 5.712 | 5.739 | 5.684 | 5.684 | 330,739 | +0.02(+0.33%) |
May 19, 2023 | 5.675 | 5.702 | 5.647 | 5.666 | 266,755 | +0.02(+0.33%) |
May 18, 2023 | 5.601 | 5.647 | 5.591 | 5.647 | 466,100 | +0.05(+0.82%) |
May 17, 2023 | 5.527 | 5.610 | 5.509 | 5.601 | 695,949 | +0.09(+1.67%) |
May 16, 2023 | 5.555 | 5.555 | 5.509 | 5.509 | 326,771 | -0.06(-1.16%) |
May 15, 2023 | 5.518 | 5.573 | 5.495 | 5.573 | 355,041 | +0.06(+1.17%) |
May 12, 2023 | 5.583 | 5.610 | 5.481 | 5.509 | 424,350 | -0.07(-1.26%) |
May 11, 2023 | 5.588 | 5.606 | 5.506 | 5.579 | 387,598 | +0.00(+0.00%) |
May 10, 2023 | 5.661 | 5.670 | 5.579 | 5.579 | 509,210 | -0.06(-1.13%) |
May 09, 2023 | 5.606 | 5.643 | 5.584 | 5.643 | 299,287 | +0.01(+0.16%) |
May 08, 2023 | 5.689 | 5.707 | 5.616 | 5.634 | 381,124 | -0.05(-0.81%) |
May 05, 2023 | 5.652 | 5.698 | 5.652 | 5.680 | 328,313 | +0.07(+1.31%) |
May 04, 2023 | 5.652 | 5.670 | 5.588 | 5.606 | 468,380 | -0.07(-1.29%) |
May 03, 2023 | 5.762 | 5.789 | 5.680 | 5.680 | 442,472 | -0.10(-1.74%) |
May 02, 2023 | 5.835 | 5.835 | 5.744 | 5.780 | 425,238 | -0.07(-1.25%) |
May 01, 2023 | 5.917 | 5.917 | 5.808 | 5.853 | 602,310 | -0.01(-0.16%) |
Apr 28, 2023 | 5.890 | 5.899 | 5.853 | 5.863 | 276,472 | +0.04(+0.63%) |
Apr 27, 2023 | 5.835 | 5.835 | 5.780 | 5.826 | 379,534 | +0.05(+0.95%) |
Apr 26, 2023 | 5.789 | 5.803 | 5.730 | 5.771 | 489,170 | -0.02(-0.32%) |
Apr 25, 2023 | 5.817 | 5.835 | 5.753 | 5.789 | 490,126 | -0.03(-0.47%) |
Apr 24, 2023 | 5.844 | 5.890 | 5.817 | 5.817 | 283,139 | +0.00(+0.00%) |
Apr 21, 2023 | 5.835 | 5.844 | 5.808 | 5.817 | 301,425 | -0.02(-0.31%) |
Apr 20, 2023 | 5.844 | 5.853 | 5.817 | 5.835 | 220,888 | +0.01(+0.16%) |
Apr 19, 2023 | 5.872 | 5.890 | 5.826 | 5.826 | 298,620 | -0.09(-1.55%) |
Apr 18, 2023 | 5.908 | 5.945 | 5.908 | 5.917 | 381,816 | +0.05(+0.78%) |
Apr 17, 2023 | 5.881 | 5.890 | 5.844 | 5.872 | 339,045 | +0.01(+0.16%) |
Apr 14, 2023 | 5.972 | 5.972 | 5.853 | 5.863 | 325,581 | -0.08(-1.38%) |
Apr 13, 2023 | 5.963 | 5.963 | 5.927 | 5.945 | 280,476 | +0.01(+0.22%) |
Apr 12, 2023 | 5.959 | 5.977 | 5.896 | 5.932 | 274,121 | +0.04(+0.62%) |
Apr 11, 2023 | 5.914 | 5.932 | 5.859 | 5.896 | 262,310 | +0.02(+0.31%) |
Apr 10, 2023 | 5.896 | 5.905 | 5.841 | 5.878 | 324,836 | -0.01(-0.15%) |
Apr 06, 2023 | 5.859 | 5.900 | 5.859 | 5.887 | 252,510 | +0.03(+0.47%) |
Apr 05, 2023 | 5.769 | 5.859 | 5.750 | 5.859 | 337,627 | +0.05(+0.78%) |
Apr 04, 2023 | 5.977 | 5.977 | 5.796 | 5.814 | 410,519 | -0.13(-2.14%) |
Apr 03, 2023 | 6.050 | 6.098 | 5.932 | 5.941 | 651,268 | -0.04(-0.61%) |
Mar 31, 2023 | 5.878 | 6.046 | 5.864 | 5.977 | 910,914 | +0.14(+2.33%) |
Mar 30, 2023 | 5.796 | 5.850 | 5.778 | 5.841 | 514,011 | +0.14(+2.39%) |
Mar 29, 2023 | 5.650 | 5.705 | 5.646 | 5.705 | 413,028 | +0.12(+2.11%) |
Mar 28, 2023 | 5.623 | 5.636 | 5.560 | 5.587 | 340,700 | -0.01(-0.16%) |
Mar 27, 2023 | 5.614 | 5.678 | 5.532 | 5.596 | 540,864 | +0.09(+1.65%) |
Mar 24, 2023 | 5.560 | 5.569 | 5.487 | 5.505 | 480,139 | -0.08(-1.46%) |
Mar 23, 2023 | 5.669 | 5.741 | 5.587 | 5.587 | 511,548 | -0.05(-0.97%) |
Mar 22, 2023 | 5.669 | 5.742 | 5.623 | 5.641 | 666,482 | +0.00(+0.00%) |
Mar 21, 2023 | 5.705 | 5.723 | 5.619 | 5.641 | 814,161 | +0.07(+1.30%) |
Mar 20, 2023 | 5.769 | 5.805 | 5.541 | 5.569 | 1,118,247 | -0.24(-4.07%) |
Mar 17, 2023 | 6.105 | 6.105 | 5.800 | 5.805 | 760,472 | -0.32(-5.19%) |
Mar 16, 2023 | 6.068 | 6.141 | 5.950 | 6.123 | 967,055 | +0.02(+0.30%) |
Mar 15, 2023 | 6.168 | 6.168 | 6.068 | 6.105 | 472,123 | -0.17(-2.75%) |
Mar 14, 2023 | 6.304 | 6.404 | 6.241 | 6.277 | 740,591 | +0.06(+0.98%) |
Mar 13, 2023 | 6.271 | 6.315 | 5.982 | 6.216 | 1,102,149 | -0.16(-2.55%) |
Mar 10, 2023 | 6.577 | 6.588 | 6.343 | 6.379 | 600,267 | -0.21(-3.15%) |
Mar 09, 2023 | 6.667 | 6.694 | 6.577 | 6.586 | 169,796 | -0.08(-1.22%) |
Mar 08, 2023 | 6.658 | 6.681 | 6.640 | 6.667 | 216,643 | +0.01(+0.14%) |
Mar 07, 2023 | 6.722 | 6.731 | 6.640 | 6.658 | 291,881 | -0.05(-0.67%) |
Mar 06, 2023 | 6.695 | 6.731 | 6.683 | 6.704 | 335,485 | +0.02(+0.27%) |
Mar 03, 2023 | 6.677 | 6.713 | 6.667 | 6.686 | 381,056 | +0.02(+0.27%) |
Mar 02, 2023 | 6.677 | 6.704 | 6.640 | 6.667 | 399,038 | -0.05(-0.67%) |