Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.960 | 5.270 | 4.895 | 5.050 | 2,190,772 | +0.09(+1.81%) |
May 30, 2023 | 5.130 | 5.300 | 4.875 | 4.960 | 2,405,544 | -0.17(-3.31%) |
May 26, 2023 | 5.050 | 5.190 | 5.000 | 5.130 | 1,668,655 | +0.07(+1.38%) |
May 25, 2023 | 5.340 | 5.340 | 4.990 | 5.060 | 2,295,757 | -0.28(-5.24%) |
May 24, 2023 | 5.460 | 5.460 | 5.250 | 5.340 | 1,655,174 | -0.13(-2.38%) |
May 23, 2023 | 5.260 | 5.645 | 5.260 | 5.470 | 1,864,954 | +0.24(+4.59%) |
May 22, 2023 | 4.970 | 5.330 | 4.940 | 5.230 | 2,358,767 | +0.25(+5.02%) |
May 19, 2023 | 4.980 | 5.110 | 4.910 | 4.980 | 1,513,405 | +0.09(+1.84%) |
May 18, 2023 | 5.070 | 5.070 | 4.740 | 4.890 | 1,929,146 | -0.14(-2.78%) |
May 17, 2023 | 5.020 | 5.100 | 4.820 | 5.030 | 1,713,520 | +0.12(+2.44%) |
May 16, 2023 | 5.170 | 5.180 | 4.890 | 4.910 | 2,031,964 | -0.42(-7.88%) |
May 15, 2023 | 5.000 | 5.400 | 4.960 | 5.330 | 2,295,060 | +0.36(+7.24%) |
May 12, 2023 | 5.280 | 5.280 | 4.895 | 4.970 | 2,033,436 | -0.29(-5.51%) |
May 11, 2023 | 5.340 | 5.400 | 5.170 | 5.260 | 1,998,923 | -0.08(-1.50%) |
May 10, 2023 | 5.500 | 5.610 | 5.244 | 5.340 | 2,198,785 | -0.05(-0.93%) |
May 09, 2023 | 5.370 | 5.590 | 5.285 | 5.390 | 2,082,663 | -0.06(-1.10%) |
May 08, 2023 | 5.650 | 5.666 | 5.245 | 5.450 | 2,829,019 | -0.23(-4.05%) |
May 05, 2023 | 6.280 | 6.280 | 5.510 | 5.680 | 3,074,571 | -0.49(-7.94%) |
May 04, 2023 | 6.000 | 6.600 | 5.570 | 6.170 | 3,328,352 | -0.15(-2.37%) |
May 03, 2023 | 5.880 | 6.480 | 5.855 | 6.320 | 2,931,696 | +0.40(+6.76%) |
May 02, 2023 | 6.320 | 6.315 | 5.715 | 5.920 | 3,613,757 | -0.44(-6.92%) |
May 01, 2023 | 6.100 | 6.469 | 6.080 | 6.360 | 2,532,195 | +0.29(+4.78%) |
Apr 28, 2023 | 5.860 | 6.110 | 5.715 | 6.070 | 2,110,521 | +0.23(+3.94%) |
Apr 27, 2023 | 5.880 | 6.030 | 5.710 | 5.840 | 1,979,675 | +0.02(+0.34%) |
Apr 26, 2023 | 6.030 | 6.120 | 5.775 | 5.820 | 1,626,001 | -0.21(-3.48%) |
Apr 25, 2023 | 6.250 | 6.460 | 5.960 | 6.030 | 2,130,653 | -0.31(-4.89%) |
Apr 24, 2023 | 6.360 | 6.400 | 6.120 | 6.340 | 1,439,536 | +0.12(+1.93%) |
Apr 21, 2023 | 6.030 | 6.225 | 5.985 | 6.220 | 2,066,141 | +0.22(+3.67%) |
Apr 20, 2023 | 6.340 | 6.350 | 5.955 | 6.000 | 2,095,762 | -0.36(-5.66%) |
Apr 19, 2023 | 6.230 | 6.520 | 6.135 | 6.360 | 1,414,374 | +0.12(+2.00%) |
Apr 18, 2023 | 6.730 | 6.737 | 6.160 | 6.235 | 2,601,128 | -0.35(-5.39%) |
Apr 17, 2023 | 6.080 | 6.661 | 6.070 | 6.590 | 2,763,938 | +0.58(+9.65%) |
Apr 14, 2023 | 5.840 | 6.220 | 5.800 | 6.010 | 10,498,334 | -0.19(-3.06%) |
Apr 13, 2023 | 5.760 | 6.290 | 5.640 | 6.200 | 3,671,345 | +0.59(+10.52%) |
Apr 12, 2023 | 5.620 | 5.900 | 5.560 | 5.610 | 2,236,192 | -0.03(-0.53%) |
Apr 11, 2023 | 5.520 | 5.710 | 5.465 | 5.640 | 1,570,957 | +0.16(+2.92%) |
Apr 10, 2023 | 5.810 | 5.810 | 5.450 | 5.480 | 2,361,952 | -0.37(-6.32%) |
Apr 06, 2023 | 5.520 | 5.890 | 5.440 | 5.850 | 2,118,163 | +0.35(+6.36%) |
Apr 05, 2023 | 5.500 | 5.650 | 5.450 | 5.500 | 1,137,787 | -0.03(-0.54%) |
Apr 04, 2023 | 5.720 | 5.890 | 5.440 | 5.530 | 1,799,445 | -0.28(-4.82%) |
Apr 03, 2023 | 5.590 | 5.885 | 5.560 | 5.810 | 1,763,415 | +0.11(+1.93%) |
Mar 31, 2023 | 5.380 | 5.730 | 5.290 | 5.700 | 1,814,175 | +0.40(+7.55%) |
Mar 30, 2023 | 5.610 | 5.660 | 5.280 | 5.300 | 1,721,840 | -0.25(-4.50%) |
Mar 29, 2023 | 5.350 | 5.575 | 5.250 | 5.550 | 2,049,205 | +0.28(+5.31%) |
Mar 28, 2023 | 5.450 | 5.470 | 5.260 | 5.270 | 1,693,368 | -0.22(-4.01%) |
Mar 27, 2023 | 5.370 | 5.620 | 5.340 | 5.490 | 2,123,649 | +0.10(+1.86%) |
Mar 24, 2023 | 5.190 | 5.430 | 5.050 | 5.390 | 1,708,987 | +0.16(+3.06%) |
Mar 23, 2023 | 5.330 | 5.360 | 5.080 | 5.230 | 2,140,561 | +0.08(+1.55%) |
Mar 22, 2023 | 5.420 | 5.480 | 5.130 | 5.150 | 2,765,006 | -0.27(-4.98%) |
Mar 21, 2023 | 5.610 | 5.610 | 5.380 | 5.420 | 1,679,472 | -0.14(-2.52%) |
Mar 20, 2023 | 5.480 | 5.650 | 5.190 | 5.560 | 3,031,579 | +0.02(+0.36%) |
Mar 17, 2023 | 5.570 | 5.570 | 5.390 | 5.540 | 17,427,292 | -0.03(-0.54%) |
Mar 16, 2023 | 5.530 | 5.660 | 5.320 | 5.570 | 1,792,777 | +0.01(+0.18%) |
Mar 15, 2023 | 5.420 | 5.600 | 5.360 | 5.560 | 2,872,504 | +0.08(+1.46%) |
Mar 14, 2023 | 5.400 | 5.495 | 5.265 | 5.480 | 2,968,198 | +0.09(+1.67%) |
Mar 13, 2023 | 4.910 | 5.440 | 4.790 | 5.390 | 4,071,260 | +0.51(+10.45%) |
Mar 10, 2023 | 5.320 | 5.350 | 4.780 | 4.880 | 5,626,063 | -0.47(-8.79%) |
Mar 09, 2023 | 5.620 | 5.665 | 5.330 | 5.350 | 2,000,580 | -0.27(-4.80%) |
Mar 08, 2023 | 5.650 | 5.825 | 5.545 | 5.620 | 1,841,156 | -0.06(-1.06%) |
Mar 07, 2023 | 5.820 | 5.915 | 5.660 | 5.680 | 1,749,505 | -0.14(-2.41%) |
Mar 06, 2023 | 6.180 | 6.250 | 5.785 | 5.820 | 2,320,567 | -0.29(-4.75%) |
Mar 03, 2023 | 6.110 | 6.275 | 5.960 | 6.110 | 1,521,622 | +0.02(+0.33%) |
Mar 02, 2023 | 6.100 | 6.210 | 5.830 | 6.090 | 2,911,671 | +0.00(+0.00%) |