Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.120 | 5.300 | 5.080 | 5.100 | 1,518,334 | -0.07(-1.35%) |
May 30, 2023 | 5.210 | 5.360 | 5.130 | 5.170 | 380,645 | +0.02(+0.39%) |
May 26, 2023 | 5.110 | 5.360 | 5.110 | 5.150 | 309,615 | +0.04(+0.78%) |
May 25, 2023 | 5.140 | 5.230 | 5.035 | 5.110 | 204,965 | -0.03(-0.58%) |
May 24, 2023 | 5.070 | 5.190 | 5.020 | 5.140 | 157,069 | +0.02(+0.39%) |
May 23, 2023 | 5.250 | 5.380 | 5.120 | 5.120 | 210,133 | -0.13(-2.48%) |
May 22, 2023 | 5.070 | 5.309 | 5.070 | 5.250 | 351,641 | +0.15(+2.94%) |
May 19, 2023 | 5.500 | 5.550 | 5.100 | 5.100 | 336,007 | -0.40(-7.27%) |
May 18, 2023 | 5.330 | 5.530 | 5.250 | 5.500 | 419,533 | +0.14(+2.61%) |
May 17, 2023 | 4.870 | 5.470 | 4.801 | 5.360 | 993,325 | +0.78(+17.03%) |
May 16, 2023 | 4.700 | 4.800 | 4.540 | 4.580 | 273,660 | -0.20(-4.18%) |
May 15, 2023 | 4.540 | 4.790 | 4.540 | 4.780 | 204,606 | +0.18(+3.91%) |
May 12, 2023 | 4.640 | 4.810 | 4.580 | 4.600 | 159,293 | -0.04(-0.86%) |
May 11, 2023 | 4.650 | 4.765 | 4.510 | 4.640 | 406,618 | -0.04(-0.85%) |
May 10, 2023 | 4.710 | 4.750 | 4.560 | 4.680 | 317,071 | -0.01(-0.21%) |
May 09, 2023 | 4.690 | 4.840 | 4.670 | 4.690 | 119,937 | -0.03(-0.64%) |
May 08, 2023 | 4.630 | 4.750 | 4.500 | 4.720 | 252,512 | +0.06(+1.29%) |
May 05, 2023 | 4.790 | 4.860 | 4.650 | 4.660 | 155,727 | -0.05(-1.06%) |
May 04, 2023 | 4.760 | 4.790 | 4.610 | 4.710 | 179,145 | -0.05(-1.05%) |
May 03, 2023 | 4.820 | 4.910 | 4.740 | 4.760 | 184,129 | -0.04(-0.83%) |
May 02, 2023 | 4.840 | 4.870 | 4.770 | 4.800 | 166,227 | -0.06(-1.23%) |
May 01, 2023 | 4.890 | 4.919 | 4.790 | 4.860 | 246,911 | -0.05(-1.02%) |
Apr 28, 2023 | 4.810 | 5.000 | 4.750 | 4.910 | 175,070 | +0.09(+1.87%) |
Apr 27, 2023 | 4.890 | 4.890 | 4.710 | 4.820 | 200,184 | -0.07(-1.43%) |
Apr 26, 2023 | 5.020 | 5.045 | 4.850 | 4.890 | 210,251 | -0.09(-1.81%) |
Apr 25, 2023 | 5.010 | 5.070 | 4.930 | 4.980 | 237,145 | -0.08(-1.58%) |
Apr 24, 2023 | 5.190 | 5.231 | 5.010 | 5.060 | 176,325 | -0.17(-3.25%) |
Apr 21, 2023 | 5.180 | 5.250 | 5.130 | 5.230 | 102,217 | +0.04(+0.77%) |
Apr 20, 2023 | 5.110 | 5.270 | 5.100 | 5.190 | 156,526 | +0.00(+0.00%) |
Apr 19, 2023 | 5.190 | 5.260 | 5.100 | 5.190 | 216,514 | -0.09(-1.70%) |
Apr 18, 2023 | 5.450 | 5.450 | 5.180 | 5.280 | 258,697 | -0.07(-1.31%) |
Apr 17, 2023 | 5.420 | 5.480 | 5.320 | 5.350 | 129,105 | -0.02(-0.37%) |
Apr 14, 2023 | 5.410 | 5.480 | 5.300 | 5.370 | 151,538 | -0.02(-0.37%) |
Apr 13, 2023 | 5.330 | 5.480 | 5.320 | 5.390 | 179,019 | +0.10(+1.89%) |
Apr 12, 2023 | 5.520 | 5.640 | 5.260 | 5.290 | 180,349 | -0.19(-3.47%) |
Apr 11, 2023 | 5.330 | 5.525 | 5.324 | 5.480 | 182,281 | +0.15(+2.81%) |
Apr 10, 2023 | 5.130 | 5.375 | 5.080 | 5.330 | 680,244 | +0.13(+2.50%) |
Apr 06, 2023 | 5.200 | 5.360 | 5.110 | 5.200 | 703,951 | -0.04(-0.76%) |
Apr 05, 2023 | 5.650 | 5.810 | 5.160 | 5.240 | 552,611 | -0.49(-8.55%) |
Apr 04, 2023 | 5.760 | 5.780 | 5.460 | 5.730 | 487,294 | -0.03(-0.52%) |
Apr 03, 2023 | 5.660 | 5.800 | 5.600 | 5.760 | 283,261 | +0.12(+2.13%) |
Mar 31, 2023 | 5.460 | 5.650 | 5.450 | 5.640 | 368,417 | +0.21(+3.87%) |
Mar 30, 2023 | 5.390 | 5.470 | 5.320 | 5.430 | 312,903 | +0.07(+1.31%) |
Mar 29, 2023 | 5.310 | 5.380 | 5.210 | 5.360 | 221,410 | +0.11(+2.10%) |
Mar 28, 2023 | 5.330 | 5.360 | 5.220 | 5.250 | 275,642 | -0.11(-2.05%) |
Mar 27, 2023 | 5.340 | 5.390 | 5.260 | 5.360 | 214,782 | +0.04(+0.75%) |
Mar 24, 2023 | 5.250 | 5.390 | 5.210 | 5.320 | 183,211 | +0.06(+1.14%) |
Mar 23, 2023 | 5.250 | 5.450 | 5.219 | 5.260 | 245,226 | +0.07(+1.35%) |
Mar 22, 2023 | 5.340 | 5.351 | 5.170 | 5.190 | 237,634 | -0.14(-2.63%) |
Mar 21, 2023 | 5.290 | 5.480 | 5.270 | 5.330 | 263,275 | +0.11(+2.11%) |
Mar 20, 2023 | 5.430 | 5.470 | 5.150 | 5.220 | 271,735 | -0.21(-3.87%) |
Mar 17, 2023 | 5.600 | 5.690 | 5.380 | 5.430 | 270,781 | -0.19(-3.38%) |
Mar 16, 2023 | 5.650 | 5.717 | 5.550 | 5.620 | 248,267 | -0.05(-0.88%) |
Mar 15, 2023 | 5.670 | 5.785 | 5.580 | 5.670 | 302,303 | -0.16(-2.74%) |
Mar 14, 2023 | 5.960 | 6.020 | 5.650 | 5.830 | 575,505 | +0.06(+1.04%) |
Mar 13, 2023 | 5.420 | 5.950 | 5.260 | 5.770 | 1,112,436 | +0.26(+4.72%) |
Mar 10, 2023 | 5.800 | 6.239 | 5.470 | 5.510 | 907,787 | +0.13(+2.42%) |
Mar 09, 2023 | 5.600 | 5.680 | 5.345 | 5.380 | 283,186 | -0.20(-3.58%) |
Mar 08, 2023 | 5.850 | 5.880 | 5.470 | 5.580 | 422,890 | -0.27(-4.62%) |
Mar 07, 2023 | 5.690 | 5.940 | 5.690 | 5.850 | 332,018 | +0.18(+3.17%) |
Mar 06, 2023 | 5.580 | 5.760 | 5.550 | 5.670 | 239,737 | +0.12(+2.16%) |
Mar 03, 2023 | 5.770 | 5.770 | 5.500 | 5.550 | 273,949 | -0.06(-1.07%) |
Mar 02, 2023 | 5.310 | 5.680 | 5.300 | 5.610 | 456,521 | +0.27(+5.06%) |