Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2023 | 5.350 | 0 | -0.01(-0.12%) | |||
Jul 11, 2023 | 5.350 | 5.356 | 5.344 | 5.356 | 2,600,572 | +0.01(+0.12%) |
Jul 10, 2023 | 5.350 | 5.356 | 5.344 | 5.350 | 3,030,705 | +0.00(+0.00%) |
Jul 07, 2023 | 5.362 | 5.362 | 5.338 | 5.350 | 4,521,637 | -0.01(-0.12%) |
Jul 06, 2023 | 5.350 | 5.356 | 5.344 | 5.356 | 908,250 | +0.01(+0.23%) |
Jul 05, 2023 | 5.350 | 5.353 | 5.338 | 5.344 | 795,014 | +0.00(+0.00%) |
Jul 03, 2023 | 5.350 | 5.356 | 5.338 | 5.344 | 557,930 | +0.00(+0.00%) |
Jun 30, 2023 | 5.331 | 5.358 | 5.331 | 5.344 | 893,816 | +0.01(+0.12%) |
Jun 29, 2023 | 5.331 | 5.344 | 5.331 | 5.338 | 395,731 | +0.00(+0.00%) |
Jun 28, 2023 | 5.331 | 5.344 | 5.319 | 5.338 | 951,345 | +0.01(+0.12%) |
Jun 27, 2023 | 5.325 | 5.338 | 5.313 | 5.331 | 321,161 | +0.01(+0.12%) |
Jun 26, 2023 | 5.319 | 5.335 | 5.313 | 5.325 | 424,108 | +0.00(+0.00%) |
Jun 23, 2023 | 5.313 | 5.328 | 5.307 | 5.325 | 262,869 | +0.00(+0.00%) |
Jun 22, 2023 | 5.319 | 5.331 | 5.307 | 5.325 | 1,278,040 | +0.01(+0.12%) |
Jun 21, 2023 | 5.313 | 5.325 | 5.313 | 5.319 | 206,045 | +0.01(+0.23%) |
Jun 20, 2023 | 5.319 | 5.319 | 5.300 | 5.307 | 556,430 | -0.01(-0.23%) |
Jun 16, 2023 | 5.313 | 5.325 | 5.313 | 5.319 | 333,035 | -0.01(-0.12%) |
Jun 15, 2023 | 5.313 | 5.325 | 5.313 | 5.325 | 193,244 | +0.06(+1.18%) |
May 08, 2023 | 5.245 | 5.263 | 5.245 | 5.263 | 495,108 | +0.01(+0.24%) |
May 05, 2023 | 5.245 | 5.260 | 5.226 | 5.251 | 475,125 | +0.01(+0.24%) |
May 04, 2023 | 5.245 | 5.245 | 5.183 | 5.238 | 654,626 | -0.01(-0.12%) |
May 03, 2023 | 5.251 | 5.256 | 5.245 | 5.245 | 514,082 | -0.01(-0.12%) |
May 02, 2023 | 5.251 | 5.257 | 5.251 | 5.251 | 469,783 | +0.00(+0.00%) |
May 01, 2023 | 5.245 | 5.257 | 5.242 | 5.251 | 485,578 | +0.00(+0.00%) |
Apr 28, 2023 | 5.245 | 5.257 | 5.245 | 5.251 | 918,556 | -0.01(-0.12%) |
Apr 27, 2023 | 5.251 | 5.259 | 5.251 | 5.257 | 618,999 | +0.01(+0.12%) |
Apr 26, 2023 | 5.251 | 5.257 | 5.245 | 5.251 | 434,560 | +0.00(+0.00%) |
Apr 25, 2023 | 5.251 | 5.257 | 5.245 | 5.251 | 484,578 | +0.00(+0.00%) |
Apr 24, 2023 | 5.245 | 5.263 | 5.245 | 5.251 | 535,670 | +0.00(+0.00%) |
Apr 21, 2023 | 5.251 | 5.257 | 5.245 | 5.251 | 661,711 | +0.00(+0.00%) |
Apr 20, 2023 | 5.269 | 5.282 | 5.251 | 5.251 | 809,235 | -0.02(-0.35%) |
Apr 19, 2023 | 5.238 | 5.276 | 5.238 | 5.269 | 1,941,912 | +0.03(+0.59%) |
Apr 18, 2023 | 5.238 | 5.257 | 5.238 | 5.238 | 1,039,046 | -0.01(-0.12%) |
Apr 17, 2023 | 5.245 | 5.257 | 5.238 | 5.245 | 2,442,977 | +0.00(+0.00%) |
Apr 14, 2023 | 5.245 | 5.251 | 5.232 | 5.245 | 1,950,047 | +0.01(+0.12%) |
Apr 13, 2023 | 5.238 | 5.251 | 5.238 | 5.238 | 892,477 | +0.00(+0.00%) |
Apr 12, 2023 | 5.245 | 5.251 | 5.238 | 5.238 | 1,196,834 | -0.01(-0.12%) |
Apr 11, 2023 | 5.232 | 5.263 | 5.232 | 5.245 | 1,609,190 | +0.01(+0.12%) |
Apr 10, 2023 | 5.257 | 5.263 | 5.214 | 5.238 | 2,933,817 | +0.10(+1.93%) |
Apr 06, 2023 | 5.201 | 5.201 | 5.096 | 5.139 | 512,164 | -0.04(-0.84%) |
Apr 05, 2023 | 5.276 | 5.276 | 5.146 | 5.183 | 506,591 | -0.15(-2.79%) |
Apr 04, 2023 | 5.176 | 5.387 | 5.102 | 5.331 | 1,058,451 | +0.15(+2.99%) |
Apr 03, 2023 | 5.207 | 5.251 | 5.118 | 5.176 | 502,590 | -0.04(-0.71%) |
Mar 31, 2023 | 5.232 | 5.282 | 5.109 | 5.214 | 1,035,572 | -0.02(-0.36%) |
Mar 30, 2023 | 5.282 | 5.282 | 5.139 | 5.232 | 315,098 | -0.01(-0.12%) |
Mar 29, 2023 | 5.263 | 5.294 | 5.220 | 5.238 | 315,540 | -0.06(-1.05%) |
Mar 28, 2023 | 5.139 | 5.313 | 5.139 | 5.294 | 198,422 | +0.11(+2.03%) |
Mar 27, 2023 | 5.170 | 5.232 | 5.084 | 5.189 | 299,132 | +0.07(+1.45%) |
Mar 24, 2023 | 5.065 | 5.164 | 5.016 | 5.115 | 337,945 | +0.04(+0.73%) |
Mar 23, 2023 | 5.170 | 5.276 | 5.046 | 5.077 | 315,417 | -0.07(-1.32%) |
Mar 22, 2023 | 5.170 | 5.257 | 5.084 | 5.146 | 351,395 | -0.01(-0.12%) |
Mar 21, 2023 | 5.096 | 5.238 | 5.090 | 5.152 | 363,305 | +0.12(+2.34%) |
Mar 20, 2023 | 5.065 | 5.115 | 5.003 | 5.034 | 446,382 | -0.01(-0.25%) |
Mar 17, 2023 | 4.978 | 5.084 | 4.941 | 5.046 | 579,843 | +0.02(+0.49%) |
Mar 16, 2023 | 5.003 | 5.096 | 4.972 | 5.022 | 429,076 | -0.06(-1.10%) |
Mar 15, 2023 | 5.090 | 5.115 | 5.009 | 5.077 | 763,602 | -0.11(-2.03%) |
Mar 14, 2023 | 5.115 | 5.232 | 5.115 | 5.183 | 584,533 | +0.04(+0.72%) |
Mar 13, 2023 | 5.090 | 5.257 | 5.016 | 5.146 | 1,207,473 | -0.07(-1.42%) |
Mar 10, 2023 | 5.201 | 5.251 | 5.108 | 5.220 | 633,432 | -0.01(-0.12%) |
Mar 09, 2023 | 5.307 | 5.356 | 5.189 | 5.226 | 408,859 | -0.09(-1.75%) |
Mar 08, 2023 | 5.294 | 5.331 | 5.232 | 5.319 | 350,950 | +0.01(+0.23%) |
Mar 07, 2023 | 5.375 | 5.412 | 5.270 | 5.307 | 334,503 | -0.09(-1.61%) |
Mar 06, 2023 | 5.529 | 5.547 | 5.362 | 5.393 | 318,215 | -0.14(-2.46%) |
Mar 03, 2023 | 5.455 | 5.573 | 5.443 | 5.529 | 251,402 | +0.11(+1.94%) |
Mar 02, 2023 | 5.387 | 5.480 | 5.350 | 5.424 | 351,789 | -0.01(-0.11%) |