Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.544 | 5.544 | 5.464 | 5.482 | 114,289 | -0.01(-0.16%) |
May 30, 2023 | 5.482 | 5.508 | 5.464 | 5.490 | 53,548 | -0.01(-0.16%) |
May 26, 2023 | 5.473 | 5.508 | 5.449 | 5.499 | 71,447 | +0.04(+0.65%) |
May 25, 2023 | 5.482 | 5.482 | 5.428 | 5.464 | 52,728 | +0.03(+0.49%) |
May 24, 2023 | 5.473 | 5.473 | 5.428 | 5.437 | 67,230 | -0.02(-0.33%) |
May 23, 2023 | 5.473 | 5.490 | 5.455 | 5.455 | 77,898 | -0.04(-0.65%) |
May 22, 2023 | 5.499 | 5.518 | 5.482 | 5.490 | 87,295 | -0.01(-0.16%) |
May 19, 2023 | 5.526 | 5.553 | 5.499 | 5.499 | 75,781 | -0.02(-0.32%) |
May 18, 2023 | 5.473 | 5.535 | 5.473 | 5.517 | 68,236 | +0.01(+0.17%) |
May 17, 2023 | 5.490 | 5.526 | 5.473 | 5.508 | 56,764 | +0.03(+0.48%) |
May 16, 2023 | 5.499 | 5.526 | 5.455 | 5.481 | 79,659 | -0.03(-0.48%) |
May 15, 2023 | 5.481 | 5.534 | 5.481 | 5.508 | 77,576 | +0.02(+0.32%) |
May 12, 2023 | 5.490 | 5.527 | 5.481 | 5.490 | 47,558 | -0.02(-0.32%) |
May 11, 2023 | 5.534 | 5.539 | 5.487 | 5.508 | 46,699 | -0.02(-0.32%) |
May 10, 2023 | 5.517 | 5.553 | 5.499 | 5.526 | 40,267 | +0.01(+0.16%) |
May 09, 2023 | 5.570 | 5.570 | 5.517 | 5.517 | 36,013 | -0.02(-0.32%) |
May 08, 2023 | 5.543 | 5.570 | 5.526 | 5.534 | 55,636 | -0.01(-0.16%) |
May 05, 2023 | 5.534 | 5.570 | 5.518 | 5.543 | 45,693 | +0.07(+1.29%) |
May 04, 2023 | 5.517 | 5.526 | 5.446 | 5.473 | 65,794 | -0.05(-0.96%) |
May 03, 2023 | 5.508 | 5.551 | 5.508 | 5.526 | 98,666 | +0.04(+0.64%) |
May 02, 2023 | 5.579 | 5.579 | 5.481 | 5.490 | 66,819 | -0.07(-1.27%) |
May 01, 2023 | 5.614 | 5.658 | 5.551 | 5.561 | 149,733 | -0.04(-0.63%) |
Apr 28, 2023 | 5.694 | 5.694 | 5.570 | 5.596 | 244,953 | -0.05(-0.94%) |
Apr 27, 2023 | 5.605 | 5.658 | 5.588 | 5.649 | 44,196 | +0.06(+1.11%) |
Apr 26, 2023 | 5.570 | 5.632 | 5.570 | 5.588 | 26,527 | +0.01(+0.16%) |
Apr 25, 2023 | 5.623 | 5.623 | 5.543 | 5.579 | 89,963 | -0.06(-1.10%) |
Apr 24, 2023 | 5.649 | 5.676 | 5.614 | 5.641 | 57,393 | +0.02(+0.31%) |
Apr 21, 2023 | 5.667 | 5.676 | 5.614 | 5.623 | 91,549 | -0.05(-0.93%) |
Apr 20, 2023 | 5.685 | 5.752 | 5.658 | 5.676 | 65,302 | -0.02(-0.31%) |
Apr 19, 2023 | 5.800 | 5.817 | 5.676 | 5.694 | 69,966 | -0.12(-2.13%) |
Apr 18, 2023 | 5.826 | 5.915 | 5.764 | 5.817 | 71,113 | -0.04(-0.75%) |
Apr 17, 2023 | 5.747 | 5.879 | 5.660 | 5.861 | 137,646 | +0.10(+1.67%) |
Apr 14, 2023 | 5.826 | 5.835 | 5.756 | 5.765 | 55,753 | -0.02(-0.30%) |
Apr 13, 2023 | 5.686 | 5.800 | 5.686 | 5.782 | 95,517 | +0.10(+1.69%) |
Apr 12, 2023 | 5.669 | 5.695 | 5.660 | 5.686 | 35,524 | +0.03(+0.46%) |
Apr 11, 2023 | 5.598 | 5.686 | 5.598 | 5.660 | 84,571 | +0.05(+0.94%) |
Apr 10, 2023 | 5.625 | 5.625 | 5.590 | 5.607 | 68,491 | -0.01(-0.16%) |
Apr 06, 2023 | 5.607 | 5.663 | 5.599 | 5.616 | 56,413 | +0.00(+0.00%) |
Apr 05, 2023 | 5.625 | 5.660 | 5.616 | 5.616 | 40,714 | -0.02(-0.31%) |
Apr 04, 2023 | 5.642 | 5.655 | 5.607 | 5.633 | 31,258 | -0.01(-0.16%) |
Apr 03, 2023 | 5.633 | 5.686 | 5.624 | 5.642 | 129,351 | -0.05(-0.92%) |
Mar 31, 2023 | 5.669 | 5.695 | 5.563 | 5.695 | 134,661 | +0.07(+1.25%) |
Mar 30, 2023 | 5.607 | 5.625 | 5.546 | 5.625 | 91,826 | +0.03(+0.47%) |
Mar 29, 2023 | 5.555 | 5.625 | 5.539 | 5.598 | 47,758 | +0.04(+0.79%) |
Mar 28, 2023 | 5.528 | 5.563 | 5.485 | 5.555 | 99,870 | +0.04(+0.79%) |
Mar 27, 2023 | 5.493 | 5.694 | 5.432 | 5.511 | 110,292 | +0.02(+0.32%) |
Mar 24, 2023 | 5.432 | 5.493 | 5.423 | 5.493 | 65,791 | +0.06(+1.13%) |
Mar 23, 2023 | 5.458 | 5.502 | 5.432 | 5.432 | 77,082 | -0.02(-0.32%) |
Mar 22, 2023 | 5.520 | 5.522 | 5.432 | 5.449 | 49,284 | -0.01(-0.16%) |
Mar 21, 2023 | 5.467 | 5.514 | 5.436 | 5.458 | 47,986 | +0.04(+0.82%) |
Mar 20, 2023 | 5.431 | 5.492 | 5.414 | 5.414 | 85,852 | -0.02(-0.32%) |
Mar 17, 2023 | 5.483 | 5.527 | 5.423 | 5.431 | 83,295 | -0.10(-1.73%) |
Mar 16, 2023 | 5.483 | 5.570 | 5.440 | 5.527 | 55,337 | +0.04(+0.79%) |
Mar 15, 2023 | 5.536 | 5.553 | 5.457 | 5.483 | 74,149 | -0.10(-1.71%) |
Mar 14, 2023 | 5.518 | 5.622 | 5.518 | 5.579 | 64,640 | +0.06(+1.10%) |
Mar 13, 2023 | 5.640 | 5.640 | 5.483 | 5.518 | 70,166 | -0.13(-2.30%) |
Mar 10, 2023 | 5.761 | 5.761 | 5.641 | 5.648 | 101,115 | -0.13(-2.25%) |
Mar 09, 2023 | 5.839 | 5.839 | 5.770 | 5.778 | 31,024 | -0.04(-0.75%) |
Mar 08, 2023 | 5.770 | 5.822 | 5.770 | 5.822 | 36,918 | +0.03(+0.60%) |
Mar 07, 2023 | 5.839 | 5.839 | 5.770 | 5.787 | 70,181 | -0.03(-0.45%) |
Mar 06, 2023 | 5.883 | 5.900 | 5.770 | 5.813 | 124,445 | -0.01(-0.15%) |
Mar 03, 2023 | 5.778 | 5.839 | 5.744 | 5.822 | 45,977 | +0.04(+0.75%) |
Mar 02, 2023 | 5.865 | 5.865 | 5.692 | 5.778 | 174,539 | -0.05(-0.89%) |