Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.215 | 5.294 | 5.115 | 5.294 | 1,869 | +0.07(+1.26%) |
Apr 27, 2023 | 5.215 | 5.243 | 4.995 | 5.229 | 22,272 | -0.02(-0.45%) |
Apr 26, 2023 | 5.233 | 5.280 | 5.215 | 5.252 | 8,866 | -0.05(-0.89%) |
Apr 25, 2023 | 5.327 | 5.327 | 5.262 | 5.299 | 4,180 | -0.02(-0.35%) |
Apr 24, 2023 | 5.337 | 5.337 | 5.279 | 5.318 | 4,631 | -0.01(-0.18%) |
Apr 21, 2023 | 5.337 | 5.337 | 5.327 | 5.327 | 1,554 | +0.01(+0.18%) |
Apr 20, 2023 | 5.224 | 5.318 | 5.224 | 5.318 | 5,486 | -0.02(-0.32%) |
Apr 19, 2023 | 5.309 | 5.346 | 5.304 | 5.335 | 6,202 | +0.02(+0.41%) |
Apr 18, 2023 | 5.299 | 5.356 | 5.271 | 5.313 | 4,478 | -0.00(-0.09%) |
Apr 17, 2023 | 5.280 | 5.354 | 5.280 | 5.318 | 2,445 | +0.02(+0.44%) |
Apr 14, 2023 | 5.290 | 5.313 | 5.224 | 5.294 | 9,526 | -0.01(-0.20%) |
Apr 13, 2023 | 5.309 | 5.337 | 5.233 | 5.305 | 41,128 | +0.01(+0.11%) |
Apr 12, 2023 | 5.337 | 5.346 | 5.280 | 5.299 | 8,055 | +0.00(+0.00%) |
Apr 11, 2023 | 5.280 | 5.431 | 5.205 | 5.299 | 19,463 | +0.04(+0.71%) |
Apr 10, 2023 | 5.280 | 5.365 | 5.196 | 5.262 | 12,835 | -0.03(-0.53%) |
Apr 06, 2023 | 5.346 | 5.346 | 5.271 | 5.290 | 4,771 | -0.08(-1.40%) |
Apr 05, 2023 | 5.403 | 5.435 | 5.365 | 5.365 | 5,314 | +0.01(+0.18%) |
Apr 04, 2023 | 5.393 | 5.402 | 5.356 | 5.356 | 2,053 | +0.00(+0.00%) |
Apr 03, 2023 | 5.431 | 5.437 | 5.328 | 5.356 | 10,073 | -0.06(-1.04%) |
Mar 31, 2023 | 5.431 | 5.440 | 5.385 | 5.412 | 6,068 | +0.01(+0.25%) |
Mar 30, 2023 | 5.337 | 5.421 | 5.318 | 5.398 | 1,947 | +0.09(+1.69%) |
Mar 29, 2023 | 5.393 | 5.402 | 5.290 | 5.309 | 30,851 | -0.02(-0.35%) |
Mar 28, 2023 | 5.412 | 5.440 | 5.318 | 5.327 | 6,211 | -0.03(-0.53%) |
Mar 27, 2023 | 5.374 | 5.414 | 5.356 | 5.356 | 7,237 | +0.02(+0.35%) |
Mar 24, 2023 | 5.337 | 5.337 | 5.271 | 5.337 | 5,946 | -0.01(-0.18%) |
Mar 23, 2023 | 5.506 | 5.506 | 5.318 | 5.346 | 15,854 | -0.10(-1.90%) |
Mar 22, 2023 | 5.393 | 5.515 | 5.393 | 5.450 | 48,613 | -0.05(-0.85%) |
Mar 21, 2023 | 5.515 | 5.515 | 5.450 | 5.497 | 16,480 | +0.04(+0.69%) |
Mar 20, 2023 | 5.459 | 5.459 | 5.262 | 5.459 | 22,836 | +0.07(+1.22%) |
Mar 17, 2023 | 5.431 | 5.431 | 5.271 | 5.393 | 16,105 | +0.02(+0.35%) |
Mar 16, 2023 | 5.309 | 5.487 | 5.271 | 5.374 | 16,900 | +0.05(+0.88%) |
Mar 15, 2023 | 5.420 | 5.420 | 5.281 | 5.327 | 8,313 | +0.00(+0.00%) |
Mar 14, 2023 | 5.253 | 5.485 | 5.253 | 5.327 | 19,235 | +0.06(+1.05%) |
Mar 13, 2023 | 5.263 | 5.318 | 5.263 | 5.272 | 10,584 | -0.10(-1.90%) |
Mar 10, 2023 | 5.392 | 5.392 | 5.328 | 5.374 | 6,555 | -0.01(-0.17%) |
Mar 09, 2023 | 5.327 | 5.402 | 5.300 | 5.383 | 10,125 | +0.04(+0.70%) |
Mar 08, 2023 | 5.327 | 5.346 | 5.323 | 5.346 | 4,327 | -0.03(-0.52%) |
Mar 07, 2023 | 5.327 | 5.374 | 5.309 | 5.374 | 5,533 | +0.05(+0.87%) |
Mar 06, 2023 | 5.300 | 5.353 | 5.282 | 5.327 | 8,433 | +0.06(+1.23%) |
Mar 03, 2023 | 5.207 | 5.300 | 5.207 | 5.263 | 12,118 | +0.01(+0.26%) |
Mar 02, 2023 | 5.235 | 5.281 | 5.216 | 5.249 | 3,733 | +0.03(+0.62%) |
Mar 01, 2023 | 5.272 | 5.290 | 5.216 | 5.216 | 7,482 | -0.02(-0.35%) |
Feb 28, 2023 | 5.207 | 5.253 | 5.207 | 5.235 | 5,315 | +0.06(+1.25%) |
Feb 27, 2023 | 5.114 | 5.276 | 5.114 | 5.170 | 13,900 | +0.06(+1.09%) |
Feb 24, 2023 | 5.281 | 5.383 | 5.114 | 5.114 | 29,085 | -0.20(-3.69%) |
Feb 23, 2023 | 5.244 | 5.327 | 5.244 | 5.310 | 20,007 | +0.05(+0.90%) |
Feb 22, 2023 | 5.327 | 5.327 | 5.230 | 5.263 | 12,975 | -0.05(-0.93%) |
Feb 21, 2023 | 5.429 | 5.448 | 5.309 | 5.312 | 3,159 | -0.02(-0.47%) |
Feb 17, 2023 | 5.281 | 5.337 | 5.281 | 5.337 | 7,213 | +0.06(+1.05%) |
Feb 16, 2023 | 5.188 | 5.309 | 5.151 | 5.281 | 14,271 | +0.06(+1.06%) |
Feb 15, 2023 | 5.281 | 5.281 | 5.142 | 5.225 | 36,152 | -0.24(-4.41%) |
Feb 14, 2023 | 5.420 | 5.466 | 5.420 | 5.466 | 6,931 | +0.02(+0.34%) |
Feb 13, 2023 | 5.448 | 5.466 | 5.438 | 5.448 | 2,414 | +0.02(+0.34%) |
Feb 10, 2023 | 5.420 | 5.455 | 5.403 | 5.429 | 6,603 | -0.01(-0.17%) |
Feb 09, 2023 | 5.457 | 5.457 | 5.420 | 5.438 | 3,599 | -0.02(-0.34%) |
Feb 08, 2023 | 5.503 | 5.503 | 5.392 | 5.457 | 13,639 | +0.01(+0.17%) |
Feb 07, 2023 | 5.494 | 5.494 | 5.429 | 5.448 | 6,201 | -0.02(-0.33%) |
Feb 06, 2023 | 5.485 | 5.550 | 5.448 | 5.466 | 20,647 | -0.03(-0.51%) |
Feb 03, 2023 | 5.466 | 5.513 | 5.466 | 5.494 | 18,751 | +0.04(+0.68%) |
Feb 02, 2023 | 5.374 | 5.485 | 5.374 | 5.457 | 18,890 | +0.01(+0.17%) |