Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.790 | 4.830 | 4.720 | 4.830 | 2,454 | +0.00(+0.00%) |
May 30, 2023 | 4.860 | 4.860 | 4.790 | 4.830 | 1,700 | -0.01(-0.21%) |
May 29, 2023 | 4.680 | 4.840 | 4.680 | 4.840 | 4,710 | +0.14(+2.98%) |
May 26, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 2,100 | +0.03(+0.64%) |
May 25, 2023 | 4.710 | 4.740 | 4.610 | 4.670 | 7,737 | -0.03(-0.64%) |
May 24, 2023 | 4.680 | 4.700 | 4.680 | 4.700 | 500 | -0.02(-0.42%) |
May 23, 2023 | 4.930 | 4.930 | 4.690 | 4.720 | 3,676 | +0.04(+0.85%) |
May 19, 2023 | 4.680 | 0 | +0.08(+1.74%) | |||
May 18, 2023 | 4.680 | 4.680 | 4.600 | 4.600 | 10,219 | -0.02(-0.43%) |
May 17, 2023 | 4.530 | 4.690 | 4.500 | 4.620 | 19,145 | +0.05(+1.09%) |
May 16, 2023 | 4.680 | 4.680 | 4.570 | 4.570 | 13,504 | -0.18(-3.79%) |
May 15, 2023 | 4.800 | 4.800 | 4.690 | 4.750 | 10,148 | -0.05(-1.04%) |
May 12, 2023 | 4.800 | 4.800 | 4.700 | 4.800 | 8,137 | +0.02(+0.42%) |
May 11, 2023 | 4.840 | 4.840 | 4.680 | 4.780 | 7,628 | -0.04(-0.83%) |
May 10, 2023 | 4.800 | 4.820 | 4.780 | 4.820 | 7,320 | -0.03(-0.62%) |
May 09, 2023 | 4.990 | 4.990 | 4.700 | 4.850 | 14,095 | -0.10(-2.02%) |
May 08, 2023 | 4.960 | 4.970 | 4.950 | 4.950 | 1,523 | -0.04(-0.80%) |
May 05, 2023 | 4.910 | 5.070 | 4.910 | 4.990 | 13,050 | +0.02(+0.40%) |
May 04, 2023 | 4.810 | 5.100 | 4.660 | 4.970 | 35,466 | +0.07(+1.43%) |
May 03, 2023 | 4.980 | 5.080 | 4.900 | 4.900 | 17,477 | -0.12(-2.39%) |
May 02, 2023 | 5.160 | 5.160 | 4.890 | 5.020 | 17,750 | -0.14(-2.71%) |
May 01, 2023 | 5.220 | 5.240 | 5.110 | 5.160 | 3,900 | -0.03(-0.58%) |
Apr 28, 2023 | 5.110 | 5.190 | 5.110 | 5.190 | 4,217 | +0.04(+0.78%) |
Apr 27, 2023 | 5.130 | 5.150 | 5.100 | 5.150 | 5,250 | +0.00(+0.00%) |
Apr 26, 2023 | 5.130 | 5.210 | 5.130 | 5.150 | 3,165 | +0.02(+0.39%) |
Apr 25, 2023 | 5.230 | 5.240 | 5.130 | 5.130 | 1,970 | -0.02(-0.39%) |
Apr 24, 2023 | 5.260 | 5.260 | 5.150 | 5.150 | 4,542 | -0.11(-2.09%) |
Apr 21, 2023 | 5.220 | 5.260 | 5.220 | 5.260 | 1,400 | +0.01(+0.19%) |
Apr 20, 2023 | 5.250 | 5.250 | 5.200 | 5.250 | 2,862 | +0.01(+0.19%) |
Apr 19, 2023 | 5.260 | 5.260 | 5.210 | 5.240 | 2,311 | -0.01(-0.19%) |
Apr 18, 2023 | 5.250 | 5.250 | 5.220 | 5.250 | 2,426 | +0.00(+0.00%) |
Apr 17, 2023 | 5.220 | 5.250 | 5.220 | 5.250 | 3,353 | -0.02(-0.38%) |
Apr 14, 2023 | 5.270 | 5.270 | 5.270 | 5.270 | 267 | +0.07(+1.35%) |
Apr 13, 2023 | 5.150 | 5.210 | 5.130 | 5.200 | 2,700 | +0.03(+0.58%) |
Apr 12, 2023 | 5.250 | 5.250 | 5.170 | 5.170 | 2,569 | -0.06(-1.15%) |
Apr 11, 2023 | 5.100 | 5.270 | 5.100 | 5.230 | 10,135 | +0.15(+2.95%) |
Apr 10, 2023 | 5.170 | 5.170 | 5.050 | 5.080 | 8,920 | -0.09(-1.74%) |
Apr 06, 2023 | 5.170 | 0 | -0.02(-0.39%) | |||
Apr 05, 2023 | 5.240 | 5.260 | 5.140 | 5.190 | 9,601 | -0.15(-2.81%) |
Apr 04, 2023 | 5.400 | 5.400 | 5.310 | 5.340 | 7,925 | -0.04(-0.74%) |
Apr 03, 2023 | 5.390 | 5.400 | 5.350 | 5.380 | 1,485 | +0.03(+0.56%) |
Mar 31, 2023 | 5.240 | 5.360 | 5.240 | 5.350 | 12,300 | +0.09(+1.71%) |
Mar 30, 2023 | 5.550 | 5.550 | 5.190 | 5.260 | 6,543 | -0.09(-1.68%) |
Mar 29, 2023 | 5.390 | 5.470 | 5.350 | 5.350 | 6,700 | -0.01(-0.19%) |
Mar 28, 2023 | 5.250 | 5.400 | 5.200 | 5.360 | 10,800 | +0.07(+1.32%) |
Mar 27, 2023 | 5.340 | 5.340 | 5.240 | 5.290 | 4,831 | +0.00(+0.00%) |
Mar 24, 2023 | 5.260 | 5.300 | 5.220 | 5.290 | 7,000 | +0.04(+0.76%) |
Mar 23, 2023 | 5.350 | 5.350 | 5.250 | 5.250 | 6,326 | -0.15(-2.78%) |
Mar 22, 2023 | 5.450 | 5.450 | 5.360 | 5.400 | 2,800 | -0.07(-1.28%) |
Mar 21, 2023 | 5.400 | 5.550 | 5.400 | 5.470 | 2,100 | +0.07(+1.30%) |
Mar 20, 2023 | 5.420 | 5.470 | 5.400 | 5.400 | 2,961 | -0.06(-1.10%) |
Mar 17, 2023 | 5.440 | 5.550 | 5.440 | 5.460 | 3,400 | -0.02(-0.36%) |
Mar 16, 2023 | 5.420 | 5.490 | 5.300 | 5.480 | 18,789 | -0.02(-0.36%) |
Mar 15, 2023 | 5.560 | 5.560 | 5.430 | 5.500 | 19,309 | -0.11(-1.96%) |
Mar 14, 2023 | 5.600 | 5.670 | 5.580 | 5.610 | 9,752 | -0.01(-0.18%) |
Mar 13, 2023 | 5.880 | 5.880 | 5.560 | 5.620 | 6,125 | +0.02(+0.36%) |
Mar 10, 2023 | 5.570 | 5.600 | 5.500 | 5.600 | 20,575 | +0.01(+0.18%) |
Mar 09, 2023 | 5.590 | 5.600 | 5.550 | 5.590 | 2,296 | +0.00(+0.00%) |
Mar 08, 2023 | 5.600 | 5.600 | 5.560 | 5.590 | 4,731 | -0.01(-0.18%) |
Mar 07, 2023 | 5.710 | 5.750 | 5.580 | 5.600 | 12,020 | -0.15(-2.61%) |
Mar 06, 2023 | 5.650 | 5.750 | 5.650 | 5.750 | 3,703 | -0.01(-0.17%) |
Mar 03, 2023 | 5.760 | 5.760 | 5.750 | 5.760 | 6,566 | +0.01(+0.17%) |
Mar 02, 2023 | 5.750 | 5.750 | 5.750 | 5.750 | 110 | +0.00(+0.00%) |