Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.932 | 4.947 | 4.865 | 4.913 | 6,891,935 | -0.06(-1.15%) |
May 30, 2023 | 5.018 | 5.023 | 4.951 | 4.970 | 5,861,070 | -0.03(-0.57%) |
May 26, 2023 | 4.913 | 5.018 | 4.913 | 4.999 | 8,398,087 | +0.10(+2.14%) |
May 25, 2023 | 4.923 | 4.932 | 4.865 | 4.894 | 5,999,236 | +0.02(+0.39%) |
May 24, 2023 | 4.951 | 4.951 | 4.856 | 4.875 | 8,503,428 | -0.10(-1.92%) |
May 23, 2023 | 5.027 | 5.037 | 4.961 | 4.970 | 8,528,187 | -0.08(-1.51%) |
May 22, 2023 | 5.008 | 5.046 | 4.989 | 5.046 | 10,671,179 | +0.03(+0.57%) |
May 19, 2023 | 4.980 | 5.027 | 4.980 | 5.018 | 9,413,170 | +0.02(+0.38%) |
May 18, 2023 | 4.980 | 4.999 | 4.951 | 4.999 | 7,427,050 | -0.01(-0.19%) |
May 17, 2023 | 4.932 | 5.018 | 4.904 | 5.008 | 8,010,592 | +0.08(+1.54%) |
May 16, 2023 | 4.961 | 4.989 | 4.913 | 4.932 | 7,286,483 | -0.11(-2.26%) |
May 15, 2023 | 4.970 | 5.056 | 4.970 | 5.046 | 5,383,376 | +0.12(+2.51%) |
May 12, 2023 | 4.932 | 4.961 | 4.884 | 4.923 | 10,928,080 | +0.02(+0.39%) |
May 11, 2023 | 4.989 | 4.989 | 4.904 | 4.904 | 9,047,982 | -0.16(-3.20%) |
May 10, 2023 | 5.056 | 5.075 | 5.008 | 5.065 | 14,002,576 | -0.01(-0.19%) |
May 09, 2023 | 5.075 | 5.084 | 5.056 | 5.075 | 8,428,606 | -0.12(-2.38%) |
May 08, 2023 | 5.170 | 5.199 | 5.161 | 5.199 | 5,016,217 | +0.04(+0.74%) |
May 05, 2023 | 5.075 | 5.180 | 5.075 | 5.161 | 7,730,017 | +0.10(+1.88%) |
May 04, 2023 | 5.027 | 5.084 | 5.018 | 5.065 | 8,085,837 | -0.03(-0.56%) |
May 03, 2023 | 5.113 | 5.142 | 5.084 | 5.094 | 9,063,120 | -0.03(-0.56%) |
May 02, 2023 | 5.132 | 5.151 | 5.084 | 5.122 | 8,442,073 | -0.08(-1.47%) |
May 01, 2023 | 5.189 | 5.246 | 5.180 | 5.199 | 4,923,751 | -0.03(-0.55%) |
Apr 28, 2023 | 5.161 | 5.246 | 5.151 | 5.227 | 9,952,908 | +0.10(+1.86%) |
Apr 27, 2023 | 5.027 | 5.142 | 5.008 | 5.132 | 13,069,838 | +0.11(+2.28%) |
Apr 26, 2023 | 4.999 | 5.037 | 4.999 | 5.018 | 10,552,401 | +0.04(+0.76%) |
Apr 25, 2023 | 5.018 | 5.037 | 4.980 | 4.980 | 10,501,229 | -0.08(-1.51%) |
Apr 24, 2023 | 5.075 | 5.094 | 5.046 | 5.056 | 6,704,566 | +0.00(+0.00%) |
Apr 21, 2023 | 5.084 | 5.094 | 5.037 | 5.056 | 16,045,748 | +0.00(+0.00%) |
Apr 20, 2023 | 5.027 | 5.075 | 4.992 | 5.056 | 18,673,852 | -0.10(-1.85%) |
Apr 19, 2023 | 5.132 | 5.170 | 5.094 | 5.151 | 20,691,618 | +0.02(+0.37%) |
Apr 18, 2023 | 5.351 | 5.361 | 5.113 | 5.132 | 37,402,860 | -0.50(-8.95%) |
Apr 17, 2023 | 5.703 | 5.713 | 5.618 | 5.637 | 12,950,594 | -0.04(-0.67%) |
Apr 14, 2023 | 5.732 | 5.746 | 5.656 | 5.675 | 12,214,035 | -0.01(-0.17%) |
Apr 13, 2023 | 5.618 | 5.694 | 5.608 | 5.684 | 18,032,642 | +0.16(+2.93%) |
Apr 12, 2023 | 5.637 | 5.646 | 5.522 | 5.522 | 13,776,950 | -0.03(-0.51%) |
Apr 11, 2023 | 5.580 | 5.608 | 5.551 | 5.551 | 5,775,672 | -0.06(-1.02%) |
Apr 10, 2023 | 5.570 | 5.608 | 5.503 | 5.608 | 6,502,844 | +0.01(+0.17%) |
Apr 06, 2023 | 5.599 | 5.646 | 5.580 | 5.599 | 9,269,110 | +0.02(+0.34%) |
Apr 05, 2023 | 5.560 | 5.599 | 5.522 | 5.580 | 8,846,825 | +0.03(+0.51%) |
Apr 04, 2023 | 5.541 | 5.551 | 5.503 | 5.551 | 10,863,330 | +0.03(+0.52%) |
Apr 03, 2023 | 5.513 | 5.546 | 5.484 | 5.522 | 9,283,012 | -0.05(-0.85%) |
Mar 31, 2023 | 5.513 | 5.570 | 5.503 | 5.570 | 6,210,525 | +0.07(+1.21%) |
Mar 30, 2023 | 5.437 | 5.503 | 5.432 | 5.503 | 14,509,016 | +0.32(+6.26%) |
Mar 29, 2023 | 5.124 | 5.179 | 5.114 | 5.179 | 8,554,296 | +0.07(+1.46%) |
Mar 28, 2023 | 5.096 | 5.114 | 5.058 | 5.105 | 7,622,842 | -0.03(-0.54%) |
Mar 27, 2023 | 5.114 | 5.151 | 5.105 | 5.133 | 13,376,908 | +0.06(+1.10%) |
Mar 24, 2023 | 4.965 | 5.086 | 4.956 | 5.077 | 15,973,282 | +0.09(+1.87%) |
Mar 23, 2023 | 4.975 | 5.040 | 4.938 | 4.984 | 9,323,966 | +0.04(+0.75%) |
Mar 22, 2023 | 5.021 | 5.077 | 4.947 | 4.947 | 6,303,235 | -0.07(-1.30%) |
Mar 21, 2023 | 5.031 | 5.063 | 5.003 | 5.012 | 3,751,291 | +0.05(+0.94%) |
Mar 20, 2023 | 4.965 | 5.002 | 4.910 | 4.965 | 12,042,535 | +0.05(+0.95%) |
Mar 17, 2023 | 4.910 | 4.938 | 4.854 | 4.919 | 7,878,587 | -0.07(-1.31%) |
Mar 16, 2023 | 4.863 | 4.984 | 4.855 | 4.984 | 8,538,919 | +0.06(+1.13%) |
Mar 15, 2023 | 4.900 | 4.942 | 4.863 | 4.928 | 9,944,999 | -0.19(-3.64%) |
Mar 14, 2023 | 5.105 | 5.124 | 5.063 | 5.114 | 8,222,654 | +0.03(+0.55%) |
Mar 13, 2023 | 5.031 | 5.142 | 5.003 | 5.086 | 19,447,172 | +0.06(+1.11%) |
Mar 10, 2023 | 5.114 | 5.124 | 5.021 | 5.031 | 8,658,042 | -0.12(-2.35%) |
Mar 09, 2023 | 5.151 | 5.226 | 5.114 | 5.151 | 9,091,920 | +0.02(+0.36%) |
Mar 08, 2023 | 5.114 | 5.170 | 5.100 | 5.133 | 4,458,400 | +0.01(+0.18%) |
Mar 07, 2023 | 5.226 | 5.235 | 5.114 | 5.124 | 6,038,920 | -0.10(-1.96%) |
Mar 06, 2023 | 5.272 | 5.291 | 5.226 | 5.226 | 4,508,593 | -0.07(-1.40%) |
Mar 03, 2023 | 5.291 | 5.310 | 5.254 | 5.300 | 14,286,472 | +0.18(+3.45%) |
Mar 02, 2023 | 5.086 | 5.133 | 5.058 | 5.124 | 7,866,733 | +0.05(+0.92%) |