Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.261 | 5.267 | 5.068 | 5.191 | 90,708 | -0.09(-1.67%) |
May 30, 2023 | 5.393 | 5.393 | 5.279 | 5.279 | 8,761 | -0.10(-1.80%) |
May 26, 2023 | 5.314 | 5.385 | 5.314 | 5.376 | 11,686 | +0.09(+1.66%) |
May 25, 2023 | 5.288 | 5.292 | 5.279 | 5.288 | 4,905 | +0.00(+0.00%) |
May 24, 2023 | 5.305 | 5.305 | 5.288 | 5.288 | 10,234 | -0.06(-1.15%) |
May 23, 2023 | 5.358 | 5.367 | 5.341 | 5.349 | 11,251 | -0.07(-1.23%) |
May 22, 2023 | 5.402 | 5.443 | 5.402 | 5.416 | 19,154 | +0.04(+0.75%) |
May 19, 2023 | 5.376 | 5.393 | 5.376 | 5.376 | 4,730 | +0.00(+0.00%) |
May 18, 2023 | 5.376 | 5.401 | 5.358 | 5.376 | 17,178 | -0.03(-0.49%) |
May 17, 2023 | 5.385 | 5.407 | 5.358 | 5.402 | 14,726 | +0.01(+0.16%) |
May 16, 2023 | 5.393 | 5.411 | 5.385 | 5.393 | 17,984 | -0.01(-0.16%) |
May 15, 2023 | 5.349 | 5.402 | 5.341 | 5.402 | 10,421 | +0.08(+1.49%) |
May 12, 2023 | 5.358 | 5.358 | 5.319 | 5.323 | 13,608 | -0.05(-0.98%) |
May 11, 2023 | 5.358 | 5.393 | 5.358 | 5.376 | 12,884 | -0.03(-0.49%) |
May 10, 2023 | 5.411 | 5.421 | 5.402 | 5.402 | 22,771 | -0.03(-0.49%) |
May 09, 2023 | 5.455 | 5.455 | 5.411 | 5.429 | 21,708 | -0.03(-0.48%) |
May 08, 2023 | 5.402 | 5.473 | 5.393 | 5.455 | 38,865 | +0.06(+1.14%) |
May 05, 2023 | 5.367 | 5.402 | 5.363 | 5.393 | 26,014 | +0.05(+0.99%) |
May 04, 2023 | 5.341 | 5.367 | 5.332 | 5.341 | 52,376 | +0.02(+0.33%) |
May 03, 2023 | 5.305 | 5.341 | 5.305 | 5.323 | 200,663 | +0.01(+0.17%) |
May 02, 2023 | 5.341 | 5.376 | 5.305 | 5.314 | 37,565 | -0.06(-1.15%) |
May 01, 2023 | 5.349 | 5.393 | 5.349 | 5.376 | 39,592 | +0.00(+0.00%) |
Apr 28, 2023 | 5.349 | 5.393 | 5.349 | 5.376 | 43,080 | +0.02(+0.33%) |
Apr 27, 2023 | 5.332 | 5.367 | 5.332 | 5.358 | 30,975 | +0.04(+0.66%) |
Apr 26, 2023 | 5.314 | 5.332 | 5.314 | 5.323 | 20,569 | +0.00(+0.00%) |
Apr 25, 2023 | 5.332 | 5.349 | 5.323 | 5.323 | 19,454 | -0.08(-1.47%) |
Apr 24, 2023 | 5.376 | 5.411 | 5.376 | 5.402 | 22,873 | +0.01(+0.16%) |
Apr 21, 2023 | 5.411 | 5.411 | 5.385 | 5.393 | 40,588 | -0.07(-1.29%) |
Apr 20, 2023 | 5.455 | 5.473 | 5.446 | 5.464 | 21,032 | +0.01(+0.16%) |
Apr 19, 2023 | 5.481 | 5.517 | 5.455 | 5.455 | 15,364 | -0.06(-1.12%) |
Apr 18, 2023 | 5.569 | 5.587 | 5.517 | 5.517 | 15,517 | -0.06(-1.10%) |
Apr 17, 2023 | 5.543 | 5.578 | 5.543 | 5.578 | 47,203 | +0.04(+0.80%) |
Apr 14, 2023 | 5.490 | 5.543 | 5.477 | 5.534 | 70,119 | +0.02(+0.32%) |
Apr 13, 2023 | 5.490 | 5.534 | 5.490 | 5.517 | 25,786 | +0.07(+1.29%) |
Apr 12, 2023 | 5.455 | 5.464 | 5.446 | 5.446 | 31,424 | -0.02(-0.32%) |
Apr 11, 2023 | 5.446 | 5.473 | 5.446 | 5.464 | 38,134 | +0.04(+0.81%) |
Apr 10, 2023 | 5.429 | 5.437 | 5.411 | 5.420 | 30,784 | -0.04(-0.65%) |
Apr 06, 2023 | 5.464 | 5.464 | 5.437 | 5.455 | 21,630 | +0.00(+0.00%) |
Apr 05, 2023 | 5.464 | 5.481 | 5.446 | 5.455 | 74,105 | -0.04(-0.80%) |
Apr 04, 2023 | 5.517 | 5.517 | 5.464 | 5.499 | 50,717 | -0.03(-0.48%) |
Apr 03, 2023 | 5.517 | 5.552 | 5.490 | 5.525 | 63,286 | +0.03(+0.48%) |
Mar 31, 2023 | 5.430 | 5.533 | 5.430 | 5.499 | 95,458 | +0.04(+0.79%) |
Mar 30, 2023 | 5.430 | 5.473 | 5.405 | 5.456 | 20,161 | +0.05(+0.95%) |
Mar 29, 2023 | 5.387 | 5.413 | 5.353 | 5.405 | 32,482 | +0.02(+0.32%) |
Mar 28, 2023 | 5.345 | 5.396 | 5.345 | 5.387 | 25,431 | +0.07(+1.29%) |
Mar 27, 2023 | 5.345 | 5.345 | 5.302 | 5.319 | 59,374 | -0.03(-0.64%) |
Mar 24, 2023 | 5.327 | 5.362 | 5.327 | 5.353 | 22,093 | -0.03(-0.64%) |
Mar 23, 2023 | 5.387 | 5.440 | 5.353 | 5.387 | 20,029 | +0.02(+0.32%) |
Mar 22, 2023 | 5.302 | 5.370 | 5.276 | 5.370 | 47,541 | +0.06(+1.13%) |
Mar 21, 2023 | 5.319 | 5.327 | 5.276 | 5.310 | 14,930 | -0.01(-0.16%) |
Mar 20, 2023 | 5.284 | 5.336 | 5.284 | 5.319 | 19,124 | +0.01(+0.16%) |
Mar 17, 2023 | 5.319 | 5.327 | 5.306 | 5.310 | 22,291 | -0.02(-0.32%) |
Mar 16, 2023 | 5.233 | 5.362 | 5.233 | 5.327 | 28,054 | +0.07(+1.31%) |
Mar 15, 2023 | 5.267 | 5.284 | 5.216 | 5.259 | 71,823 | -0.06(-1.13%) |
Mar 14, 2023 | 5.362 | 5.387 | 5.302 | 5.319 | 27,299 | -0.04(-0.80%) |
Mar 13, 2023 | 5.336 | 5.379 | 5.336 | 5.362 | 29,924 | +0.01(+0.16%) |
Mar 10, 2023 | 5.405 | 5.413 | 5.353 | 5.353 | 47,355 | -0.08(-1.42%) |
Mar 09, 2023 | 5.473 | 5.473 | 5.417 | 5.430 | 58,982 | -0.05(-0.94%) |
Mar 08, 2023 | 5.439 | 5.499 | 5.439 | 5.482 | 47,268 | +0.03(+0.63%) |
Mar 07, 2023 | 5.499 | 5.520 | 5.447 | 5.447 | 34,329 | -0.10(-1.85%) |
Mar 06, 2023 | 5.568 | 5.575 | 5.525 | 5.550 | 33,270 | -0.02(-0.31%) |
Mar 03, 2023 | 5.542 | 5.575 | 5.533 | 5.568 | 27,513 | +0.03(+0.62%) |
Mar 02, 2023 | 5.533 | 5.568 | 5.499 | 5.533 | 30,240 | -0.02(-0.31%) |