Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.030 | 5.050 | 4.910 | 5.040 | 138,538 | +0.00(+0.10%) |
May 30, 2023 | 5.100 | 5.130 | 5.020 | 5.035 | 121,512 | +0.00(+0.10%) |
May 26, 2023 | 5.210 | 5.210 | 5.030 | 5.030 | 116,150 | -0.12(-2.33%) |
May 25, 2023 | 5.160 | 5.250 | 5.080 | 5.150 | 86,923 | +0.00(+0.00%) |
May 24, 2023 | 5.160 | 5.249 | 5.030 | 5.150 | 71,296 | -0.04(-0.77%) |
May 23, 2023 | 5.320 | 5.450 | 5.160 | 5.190 | 108,962 | -0.04(-0.76%) |
May 22, 2023 | 4.980 | 5.240 | 4.980 | 5.230 | 168,949 | +0.27(+5.44%) |
May 19, 2023 | 4.990 | 5.105 | 4.950 | 4.960 | 55,228 | +0.00(+0.00%) |
May 18, 2023 | 4.980 | 5.069 | 4.930 | 4.960 | 126,987 | -0.03(-0.60%) |
May 17, 2023 | 5.030 | 5.120 | 4.930 | 4.990 | 133,469 | -0.04(-0.80%) |
May 16, 2023 | 5.100 | 5.205 | 4.980 | 5.030 | 58,034 | -0.14(-2.71%) |
May 15, 2023 | 5.170 | 5.255 | 5.050 | 5.170 | 106,922 | +0.05(+1.08%) |
May 12, 2023 | 5.200 | 5.490 | 5.070 | 5.115 | 37,458 | -0.05(-1.06%) |
May 11, 2023 | 5.130 | 5.290 | 5.070 | 5.170 | 85,151 | +0.03(+0.58%) |
May 10, 2023 | 5.170 | 5.345 | 5.045 | 5.140 | 90,762 | +0.05(+0.98%) |
May 09, 2023 | 5.110 | 5.350 | 4.900 | 5.090 | 81,752 | -0.13(-2.49%) |
May 08, 2023 | 5.100 | 5.230 | 5.050 | 5.220 | 77,863 | +0.11(+2.15%) |
May 05, 2023 | 5.030 | 5.170 | 4.950 | 5.110 | 107,925 | +0.16(+3.23%) |
May 04, 2023 | 5.180 | 5.255 | 4.940 | 4.950 | 281,637 | -0.23(-4.44%) |
May 03, 2023 | 5.100 | 5.280 | 5.090 | 5.180 | 146,344 | +0.05(+0.97%) |
May 02, 2023 | 5.210 | 5.280 | 5.100 | 5.130 | 37,895 | -0.11(-2.10%) |
May 01, 2023 | 5.170 | 5.280 | 5.061 | 5.240 | 80,296 | +0.07(+1.35%) |
Apr 28, 2023 | 5.080 | 5.250 | 5.031 | 5.170 | 58,763 | +0.09(+1.77%) |
Apr 27, 2023 | 5.090 | 5.150 | 5.000 | 5.080 | 69,528 | +0.03(+0.49%) |
Apr 26, 2023 | 5.020 | 5.160 | 4.890 | 5.055 | 153,912 | +0.04(+0.90%) |
Apr 25, 2023 | 5.360 | 5.450 | 4.940 | 5.010 | 307,936 | -0.37(-6.88%) |
Apr 24, 2023 | 5.400 | 5.480 | 5.320 | 5.380 | 187,413 | -0.02(-0.37%) |
Apr 21, 2023 | 5.240 | 5.520 | 5.150 | 5.400 | 85,241 | +0.10(+1.89%) |
Apr 20, 2023 | 5.560 | 5.560 | 5.250 | 5.300 | 189,693 | -0.25(-4.50%) |
Apr 19, 2023 | 5.750 | 5.750 | 5.510 | 5.550 | 203,105 | -0.20(-3.48%) |
Apr 18, 2023 | 6.190 | 6.190 | 5.610 | 5.750 | 152,434 | -0.40(-6.50%) |
Apr 17, 2023 | 6.020 | 6.240 | 5.920 | 6.150 | 123,495 | +0.11(+1.82%) |
Apr 14, 2023 | 5.830 | 6.190 | 5.800 | 6.040 | 231,512 | +0.20(+3.42%) |
Apr 13, 2023 | 5.640 | 6.000 | 5.640 | 5.840 | 108,214 | +0.21(+3.73%) |
Apr 12, 2023 | 5.880 | 5.880 | 5.620 | 5.630 | 89,263 | -0.12(-2.09%) |
Apr 11, 2023 | 5.720 | 5.900 | 5.695 | 5.750 | 141,059 | +0.02(+0.35%) |
Apr 10, 2023 | 5.720 | 5.880 | 5.660 | 5.730 | 138,534 | -0.06(-1.04%) |
Apr 06, 2023 | 5.390 | 5.840 | 5.360 | 5.790 | 85,315 | +0.41(+7.62%) |
Apr 05, 2023 | 5.490 | 5.574 | 5.365 | 5.380 | 124,595 | -0.15(-2.71%) |
Apr 04, 2023 | 5.890 | 5.890 | 5.450 | 5.530 | 181,173 | -0.34(-5.79%) |
Apr 03, 2023 | 5.680 | 6.020 | 5.540 | 5.870 | 259,289 | +0.17(+2.98%) |
Mar 31, 2023 | 5.500 | 5.700 | 5.240 | 5.700 | 300,109 | +0.27(+4.97%) |
Mar 30, 2023 | 5.200 | 5.560 | 5.200 | 5.430 | 526,677 | +0.42(+8.38%) |
Mar 29, 2023 | 4.770 | 5.040 | 4.750 | 5.010 | 144,966 | +0.28(+5.92%) |
Mar 28, 2023 | 4.960 | 5.030 | 4.690 | 4.730 | 155,845 | -0.28(-5.59%) |
Mar 27, 2023 | 5.260 | 5.260 | 4.830 | 5.010 | 145,282 | -0.25(-4.75%) |
Mar 24, 2023 | 5.210 | 5.342 | 4.985 | 5.260 | 184,800 | +0.06(+1.15%) |
Mar 23, 2023 | 5.000 | 5.280 | 4.910 | 5.200 | 294,164 | +0.58(+12.55%) |
Mar 22, 2023 | 4.990 | 4.990 | 4.610 | 4.620 | 90,952 | -0.35(-7.04%) |
Mar 21, 2023 | 4.650 | 5.160 | 4.599 | 4.970 | 296,179 | +0.48(+10.69%) |
Mar 20, 2023 | 4.510 | 4.585 | 4.300 | 4.490 | 101,947 | -0.07(-1.54%) |
Mar 17, 2023 | 4.950 | 5.200 | 4.350 | 4.560 | 424,867 | -0.43(-8.62%) |
Mar 16, 2023 | 4.600 | 5.238 | 4.490 | 4.990 | 624,353 | +0.66(+15.24%) |
Mar 15, 2023 | 4.590 | 4.590 | 4.270 | 4.330 | 105,778 | -0.32(-6.88%) |
Mar 14, 2023 | 4.570 | 4.680 | 4.381 | 4.650 | 103,831 | +0.10(+2.20%) |
Mar 13, 2023 | 4.150 | 4.560 | 4.122 | 4.550 | 144,476 | +0.29(+6.81%) |
Mar 10, 2023 | 4.310 | 4.340 | 4.090 | 4.260 | 146,740 | -0.04(-0.93%) |
Mar 09, 2023 | 4.520 | 4.520 | 4.210 | 4.300 | 141,291 | -0.22(-4.87%) |
Mar 08, 2023 | 4.540 | 4.540 | 4.360 | 4.520 | 75,544 | -0.02(-0.44%) |
Mar 07, 2023 | 4.490 | 4.550 | 4.360 | 4.540 | 117,203 | +0.03(+0.67%) |
Mar 06, 2023 | 4.510 | 4.520 | 4.400 | 4.510 | 95,742 | +0.00(+0.00%) |
Mar 03, 2023 | 4.470 | 4.665 | 4.420 | 4.510 | 148,457 | +0.04(+0.89%) |
Mar 02, 2023 | 4.470 | 4.489 | 4.300 | 4.470 | 88,583 | +0.07(+1.59%) |