Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.090 | 5.090 | 4.890 | 5.010 | 5,266 | -0.05(-0.99%) |
May 30, 2023 | 5.080 | 5.105 | 4.940 | 5.060 | 5,340 | -0.03(-0.59%) |
May 26, 2023 | 5.100 | 5.120 | 4.950 | 5.090 | 5,392 | +0.11(+2.21%) |
May 25, 2023 | 5.001 | 5.001 | 4.933 | 4.980 | 6,638 | +0.00(+0.09%) |
May 24, 2023 | 5.070 | 5.070 | 4.975 | 4.975 | 1,003 | -0.22(-4.32%) |
May 23, 2023 | 5.110 | 5.200 | 4.950 | 5.200 | 6,969 | +0.23(+4.63%) |
May 22, 2023 | 4.985 | 5.120 | 4.970 | 4.970 | 1,572 | -0.23(-4.42%) |
May 19, 2023 | 5.030 | 5.200 | 5.020 | 5.200 | 4,139 | +0.20(+4.00%) |
May 18, 2023 | 5.120 | 5.120 | 5.000 | 5.000 | 4,837 | -0.17(-3.29%) |
May 17, 2023 | 5.170 | 5.310 | 5.120 | 5.170 | 1,999 | +0.02(+0.39%) |
May 16, 2023 | 5.275 | 5.280 | 5.140 | 5.150 | 5,037 | -0.12(-2.28%) |
May 15, 2023 | 5.245 | 5.270 | 5.120 | 5.270 | 3,086 | -0.02(-0.38%) |
May 12, 2023 | 5.295 | 5.295 | 5.100 | 5.290 | 3,239 | +0.19(+3.73%) |
May 11, 2023 | 5.191 | 5.240 | 5.100 | 5.100 | 5,904 | -0.07(-1.35%) |
May 10, 2023 | 5.210 | 5.260 | 5.170 | 5.170 | 16,537 | -0.01(-0.15%) |
May 09, 2023 | 5.090 | 5.280 | 5.090 | 5.178 | 8,285 | -0.10(-1.93%) |
May 08, 2023 | 5.170 | 5.380 | 5.170 | 5.280 | 7,968 | +0.14(+2.72%) |
May 05, 2023 | 5.290 | 5.290 | 5.130 | 5.140 | 3,428 | -0.05(-0.96%) |
May 04, 2023 | 5.130 | 5.220 | 5.130 | 5.190 | 6,971 | +0.09(+1.67%) |
May 03, 2023 | 5.090 | 5.235 | 5.090 | 5.104 | 28,594 | +0.03(+0.68%) |
May 02, 2023 | 5.100 | 5.160 | 5.070 | 5.070 | 2,874 | -0.10(-1.93%) |
May 01, 2023 | 5.400 | 5.400 | 5.150 | 5.170 | 21,621 | +0.02(+0.39%) |
Apr 28, 2023 | 5.070 | 5.330 | 5.070 | 5.150 | 5,634 | +0.07(+1.28%) |
Apr 27, 2023 | 5.060 | 5.185 | 5.060 | 5.085 | 3,264 | -0.42(-7.71%) |
Apr 26, 2023 | 5.350 | 5.515 | 5.350 | 5.510 | 2,181 | +0.03(+0.55%) |
Apr 25, 2023 | 5.535 | 5.588 | 5.360 | 5.480 | 1,794 | -0.05(-0.92%) |
Apr 24, 2023 | 5.520 | 5.729 | 5.520 | 5.531 | 3,878 | +0.00(+0.02%) |
Apr 21, 2023 | 5.460 | 5.530 | 5.460 | 5.530 | 3,756 | +0.07(+1.28%) |
Apr 20, 2023 | 5.460 | 5.750 | 5.460 | 5.460 | 3,429 | +0.00(+0.00%) |
Apr 19, 2023 | 5.590 | 5.590 | 5.460 | 5.460 | 2,300 | -0.09(-1.62%) |
Apr 18, 2023 | 5.450 | 5.720 | 5.430 | 5.550 | 1,954 | +0.04(+0.73%) |
Apr 17, 2023 | 5.555 | 5.555 | 5.380 | 5.510 | 11,222 | +0.09(+1.66%) |
Apr 14, 2023 | 5.555 | 5.555 | 5.400 | 5.420 | 9,566 | +0.02(+0.37%) |
Apr 13, 2023 | 5.560 | 5.560 | 5.400 | 5.400 | 2,659 | -0.02(-0.37%) |
Apr 12, 2023 | 5.600 | 5.600 | 5.420 | 5.420 | 3,469 | -0.06(-1.17%) |
Apr 11, 2023 | 5.550 | 5.550 | 5.430 | 5.484 | 5,006 | +0.06(+1.18%) |
Apr 10, 2023 | 5.565 | 5.565 | 5.420 | 5.420 | 4,520 | -0.17(-3.02%) |
Apr 06, 2023 | 5.380 | 5.588 | 5.380 | 5.588 | 2,370 | +0.08(+1.42%) |
Apr 05, 2023 | 5.605 | 5.605 | 5.430 | 5.510 | 1,789 | +0.00(+0.00%) |
Apr 04, 2023 | 5.620 | 5.620 | 5.460 | 5.510 | 5,001 | -0.01(-0.18%) |
Apr 03, 2023 | 5.520 | 5.650 | 5.520 | 5.520 | 6,414 | -0.15(-2.62%) |
Mar 31, 2023 | 5.600 | 5.668 | 5.410 | 5.668 | 11,994 | +0.18(+3.25%) |
Mar 30, 2023 | 5.610 | 5.710 | 5.490 | 5.490 | 5,645 | -0.03(-0.54%) |
Mar 29, 2023 | 5.380 | 5.650 | 5.380 | 5.520 | 2,215 | -0.02(-0.36%) |
Mar 28, 2023 | 5.535 | 5.638 | 5.494 | 5.540 | 848 | +0.06(+1.15%) |
Mar 27, 2023 | 5.393 | 5.510 | 5.340 | 5.477 | 3,025 | +0.17(+3.15%) |
Mar 24, 2023 | 5.415 | 5.415 | 5.303 | 5.310 | 3,230 | -0.05(-0.93%) |
Mar 23, 2023 | 5.363 | 5.470 | 5.330 | 5.360 | 21,289 | +0.06(+1.13%) |
Mar 22, 2023 | 5.450 | 5.450 | 5.300 | 5.300 | 5,218 | -0.06(-1.16%) |
Mar 21, 2023 | 5.290 | 5.362 | 5.270 | 5.362 | 1,911 | +0.04(+0.79%) |
Mar 20, 2023 | 5.290 | 5.320 | 5.250 | 5.320 | 1,774 | +0.03(+0.57%) |
Mar 17, 2023 | 5.420 | 5.420 | 5.240 | 5.290 | 4,044 | +0.01(+0.19%) |
Mar 16, 2023 | 5.265 | 5.355 | 5.170 | 5.280 | 13,402 | +0.14(+2.72%) |
Mar 15, 2023 | 5.200 | 5.207 | 5.100 | 5.140 | 7,329 | -0.11(-2.10%) |
Mar 14, 2023 | 5.330 | 5.335 | 5.220 | 5.250 | 4,483 | -0.10(-1.87%) |
Mar 13, 2023 | 5.220 | 5.355 | 5.220 | 5.350 | 3,739 | +0.01(+0.15%) |
Mar 10, 2023 | 5.460 | 5.500 | 5.342 | 5.342 | 3,977 | -0.02(-0.34%) |
Mar 09, 2023 | 5.490 | 5.504 | 5.360 | 5.360 | 2,172 | -0.04(-0.74%) |
Mar 08, 2023 | 5.390 | 5.600 | 5.390 | 5.400 | 2,378 | -0.09(-1.64%) |
Mar 07, 2023 | 5.520 | 5.520 | 5.470 | 5.490 | 2,067 | -0.06(-1.17%) |
Mar 06, 2023 | 5.650 | 5.650 | 5.520 | 5.555 | 2,116 | -0.08(-1.33%) |
Mar 03, 2023 | 5.660 | 5.731 | 5.550 | 5.630 | 1,253 | +0.03(+0.54%) |
Mar 02, 2023 | 5.600 | 5.820 | 5.600 | 5.600 | 23,645 | -0.07(-1.23%) |