Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.936 | 4.981 | 4.838 | 4.892 | 1,695,129 | -0.13(-2.66%) |
May 30, 2023 | 5.168 | 5.170 | 4.957 | 5.025 | 1,769,063 | +0.07(+1.44%) |
May 26, 2023 | 4.937 | 4.983 | 4.913 | 4.954 | 974,825 | +0.00(+0.00%) |
May 25, 2023 | 5.045 | 5.045 | 4.892 | 4.954 | 1,144,644 | -0.08(-1.64%) |
May 24, 2023 | 5.145 | 5.161 | 5.008 | 5.037 | 871,619 | -0.20(-3.80%) |
May 23, 2023 | 5.302 | 5.368 | 5.186 | 5.236 | 1,759,295 | -0.20(-3.66%) |
May 22, 2023 | 5.418 | 5.476 | 5.364 | 5.434 | 1,092,017 | +0.07(+1.39%) |
May 19, 2023 | 5.401 | 5.401 | 5.310 | 5.360 | 979,313 | -0.01(-0.15%) |
May 18, 2023 | 5.302 | 5.385 | 5.273 | 5.368 | 1,264,124 | +0.05(+0.93%) |
May 17, 2023 | 5.360 | 5.360 | 5.256 | 5.318 | 1,142,495 | +0.07(+1.26%) |
May 16, 2023 | 5.294 | 5.339 | 5.236 | 5.252 | 1,362,734 | -0.09(-1.71%) |
May 15, 2023 | 5.244 | 5.393 | 5.231 | 5.343 | 1,642,098 | +0.24(+4.71%) |
May 12, 2023 | 5.087 | 5.169 | 5.078 | 5.103 | 1,134,465 | -0.07(-1.28%) |
May 11, 2023 | 5.120 | 5.194 | 5.087 | 5.169 | 2,048,940 | -0.09(-1.73%) |
May 10, 2023 | 5.169 | 5.277 | 5.120 | 5.260 | 2,488,493 | +0.30(+6.01%) |
May 09, 2023 | 5.037 | 5.037 | 4.954 | 4.962 | 1,490,009 | -0.16(-3.07%) |
May 08, 2023 | 5.178 | 5.227 | 5.087 | 5.120 | 1,822,087 | +0.07(+1.31%) |
May 05, 2023 | 4.971 | 5.070 | 4.929 | 5.053 | 1,410,142 | +0.13(+2.69%) |
May 04, 2023 | 5.136 | 5.136 | 4.896 | 4.921 | 2,596,563 | -0.18(-3.57%) |
May 03, 2023 | 5.211 | 5.211 | 5.095 | 5.103 | 1,801,546 | +0.04(+0.82%) |
May 02, 2023 | 5.128 | 5.128 | 4.962 | 5.062 | 1,479,145 | +0.00(+0.00%) |
May 01, 2023 | 5.087 | 5.111 | 5.037 | 5.062 | 1,107,194 | -0.06(-1.13%) |
Apr 28, 2023 | 5.012 | 5.136 | 4.995 | 5.120 | 1,089,859 | +0.07(+1.31%) |
Apr 27, 2023 | 5.111 | 5.124 | 5.020 | 5.053 | 1,216,006 | +0.03(+0.66%) |
Apr 26, 2023 | 5.012 | 5.037 | 4.971 | 5.020 | 1,693,318 | +0.04(+0.83%) |
Apr 25, 2023 | 5.087 | 5.111 | 4.971 | 4.979 | 1,376,436 | -0.17(-3.38%) |
Apr 24, 2023 | 5.120 | 5.153 | 5.103 | 5.153 | 647,545 | +0.08(+1.63%) |
Apr 21, 2023 | 5.145 | 5.145 | 5.029 | 5.070 | 1,076,074 | -0.07(-1.29%) |
Apr 20, 2023 | 5.194 | 5.205 | 5.128 | 5.136 | 1,017,334 | -0.16(-2.97%) |
Apr 19, 2023 | 5.294 | 5.318 | 5.240 | 5.294 | 928,829 | +0.02(+0.31%) |
Apr 18, 2023 | 5.318 | 5.318 | 5.244 | 5.277 | 1,037,634 | -0.03(-0.62%) |
Apr 17, 2023 | 5.227 | 5.318 | 5.211 | 5.310 | 1,422,800 | +0.09(+1.75%) |
Apr 14, 2023 | 5.335 | 5.389 | 5.169 | 5.219 | 2,199,029 | -0.12(-2.17%) |
Apr 13, 2023 | 5.277 | 5.343 | 5.256 | 5.335 | 2,053,380 | +0.02(+0.31%) |
Apr 12, 2023 | 5.484 | 5.484 | 5.318 | 5.318 | 1,958,827 | -0.13(-2.43%) |
Apr 11, 2023 | 5.385 | 5.468 | 5.385 | 5.451 | 1,834,780 | +0.07(+1.23%) |
Apr 10, 2023 | 5.294 | 5.455 | 5.294 | 5.385 | 2,134,584 | +0.07(+1.25%) |
Apr 06, 2023 | 5.393 | 5.426 | 5.294 | 5.318 | 1,259,382 | -0.12(-2.28%) |
Apr 05, 2023 | 5.443 | 5.459 | 5.368 | 5.443 | 761,609 | -0.02(-0.30%) |
Apr 04, 2023 | 5.617 | 5.621 | 5.434 | 5.459 | 1,485,592 | -0.20(-3.51%) |
Apr 03, 2023 | 5.700 | 5.720 | 5.604 | 5.658 | 1,004,641 | +0.02(+0.44%) |
Mar 31, 2023 | 5.584 | 5.642 | 5.563 | 5.633 | 931,041 | +0.06(+1.04%) |
Mar 30, 2023 | 5.617 | 5.633 | 5.534 | 5.575 | 1,422,597 | -0.12(-2.04%) |
Mar 29, 2023 | 5.708 | 5.762 | 5.642 | 5.691 | 1,406,085 | -0.09(-1.58%) |
Mar 28, 2023 | 5.766 | 5.840 | 5.729 | 5.782 | 1,133,458 | +0.05(+0.87%) |
Mar 27, 2023 | 5.758 | 5.774 | 5.613 | 5.733 | 2,374,045 | +0.17(+3.13%) |
Mar 24, 2023 | 5.476 | 5.559 | 5.393 | 5.559 | 1,645,495 | +0.02(+0.45%) |
Mar 23, 2023 | 5.625 | 5.758 | 5.486 | 5.534 | 2,840,040 | +0.01(+0.15%) |
Mar 22, 2023 | 5.584 | 5.625 | 5.505 | 5.526 | 1,596,316 | -0.02(-0.30%) |
Mar 21, 2023 | 5.534 | 5.592 | 5.501 | 5.542 | 1,018,945 | +0.11(+1.98%) |
Mar 20, 2023 | 5.318 | 5.459 | 5.310 | 5.434 | 1,365,323 | -0.03(-0.61%) |
Mar 17, 2023 | 5.459 | 5.501 | 5.310 | 5.468 | 1,505,171 | -0.03(-0.60%) |
Mar 16, 2023 | 5.492 | 5.588 | 5.430 | 5.501 | 2,473,463 | -0.14(-2.50%) |
Mar 15, 2023 | 5.724 | 5.724 | 5.509 | 5.642 | 2,910,272 | -0.19(-3.27%) |
Mar 14, 2023 | 5.832 | 5.907 | 5.774 | 5.832 | 3,225,175 | +0.18(+3.23%) |
Mar 13, 2023 | 5.782 | 5.786 | 5.625 | 5.650 | 3,368,463 | -0.09(-1.59%) |
Mar 10, 2023 | 5.816 | 5.882 | 5.675 | 5.741 | 3,850,874 | -0.10(-1.70%) |
Mar 09, 2023 | 6.271 | 6.279 | 5.824 | 5.840 | 4,558,208 | -0.31(-5.11%) |
Mar 08, 2023 | 6.105 | 6.213 | 6.072 | 6.155 | 2,131,231 | +0.24(+4.06%) |
Mar 07, 2023 | 6.014 | 6.023 | 5.865 | 5.915 | 1,463,659 | -0.11(-1.79%) |
Mar 06, 2023 | 6.155 | 6.159 | 6.002 | 6.023 | 1,565,747 | -0.04(-0.68%) |
Mar 03, 2023 | 6.089 | 6.097 | 5.989 | 6.064 | 1,059,499 | +0.01(+0.14%) |
Mar 02, 2023 | 5.932 | 6.087 | 5.898 | 6.056 | 1,663,323 | +0.09(+1.53%) |