Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.110 | 5.230 | 5.110 | 5.170 | 7,010 | +0.08(+1.57%) |
Apr 27, 2023 | 4.990 | 5.180 | 4.935 | 5.090 | 8,693 | +0.04(+0.79%) |
Apr 26, 2023 | 5.150 | 5.200 | 5.050 | 5.050 | 12,165 | -0.13(-2.51%) |
Apr 25, 2023 | 5.190 | 5.280 | 5.135 | 5.180 | 16,146 | -0.02(-0.38%) |
Apr 24, 2023 | 5.100 | 5.200 | 5.100 | 5.200 | 6,340 | -0.03(-0.57%) |
Apr 21, 2023 | 5.230 | 5.230 | 5.110 | 5.230 | 14,059 | +0.05(+0.97%) |
Apr 20, 2023 | 4.950 | 5.310 | 4.950 | 5.180 | 12,860 | +0.18(+3.60%) |
Apr 19, 2023 | 5.190 | 5.270 | 4.750 | 5.000 | 54,846 | -0.20(-3.85%) |
Apr 18, 2023 | 5.210 | 5.210 | 5.180 | 5.200 | 5,856 | +0.01(+0.19%) |
Apr 17, 2023 | 5.200 | 5.250 | 5.100 | 5.190 | 19,644 | -0.01(-0.19%) |
Apr 14, 2023 | 5.160 | 5.290 | 5.160 | 5.200 | 9,811 | -0.02(-0.38%) |
Apr 13, 2023 | 5.300 | 5.300 | 5.205 | 5.220 | 23,760 | -0.08(-1.51%) |
Apr 12, 2023 | 5.180 | 5.300 | 5.150 | 5.300 | 21,214 | +0.10(+1.93%) |
Apr 11, 2023 | 5.150 | 5.300 | 5.150 | 5.200 | 10,268 | -0.00(-0.01%) |
Apr 10, 2023 | 5.180 | 5.230 | 5.180 | 5.200 | 4,857 | +0.00(+0.00%) |
Apr 06, 2023 | 5.270 | 5.360 | 5.140 | 5.200 | 8,079 | +0.07(+1.36%) |
Apr 05, 2023 | 5.100 | 5.130 | 5.080 | 5.130 | 5,616 | -0.03(-0.58%) |
Apr 04, 2023 | 5.150 | 5.230 | 5.100 | 5.160 | 18,247 | +0.01(+0.19%) |
Apr 03, 2023 | 5.110 | 5.220 | 5.100 | 5.150 | 15,710 | -0.06(-1.15%) |
Mar 31, 2023 | 5.100 | 5.340 | 5.100 | 5.210 | 16,105 | +0.03(+0.58%) |
Mar 30, 2023 | 5.120 | 5.222 | 5.090 | 5.180 | 7,739 | +0.02(+0.39%) |
Mar 29, 2023 | 5.200 | 5.300 | 5.040 | 5.160 | 21,123 | -0.03(-0.58%) |
Mar 28, 2023 | 5.240 | 5.300 | 5.180 | 5.190 | 4,912 | +0.01(+0.19%) |
Mar 27, 2023 | 5.200 | 5.200 | 5.150 | 5.180 | 7,618 | -0.04(-0.77%) |
Mar 24, 2023 | 5.150 | 5.260 | 5.150 | 5.220 | 10,229 | -0.05(-0.95%) |
Mar 23, 2023 | 5.270 | 5.450 | 5.210 | 5.270 | 12,811 | -0.08(-1.50%) |
Mar 22, 2023 | 5.400 | 5.510 | 5.330 | 5.350 | 28,975 | +0.07(+1.33%) |
Mar 21, 2023 | 5.010 | 5.640 | 5.010 | 5.280 | 24,560 | +0.23(+4.55%) |
Mar 20, 2023 | 5.040 | 5.090 | 4.950 | 5.050 | 10,610 | -0.05(-0.98%) |
Mar 17, 2023 | 5.290 | 5.520 | 5.010 | 5.100 | 39,005 | -0.19(-3.59%) |
Mar 16, 2023 | 5.460 | 5.560 | 5.260 | 5.290 | 12,300 | -0.15(-2.76%) |
Mar 15, 2023 | 5.550 | 5.609 | 5.310 | 5.440 | 26,697 | -0.11(-1.98%) |
Mar 14, 2023 | 5.690 | 5.690 | 5.462 | 5.550 | 32,303 | -0.12(-2.12%) |
Mar 13, 2023 | 5.690 | 5.690 | 5.450 | 5.670 | 32,108 | -0.02(-0.35%) |
Mar 10, 2023 | 5.490 | 5.800 | 5.404 | 5.690 | 21,099 | +0.25(+4.60%) |
Mar 09, 2023 | 5.330 | 5.640 | 5.223 | 5.440 | 11,605 | +0.12(+2.26%) |
Mar 08, 2023 | 5.550 | 5.600 | 4.970 | 5.320 | 83,333 | +0.17(+3.30%) |
Mar 07, 2023 | 5.070 | 5.230 | 5.070 | 5.150 | 26,569 | +0.03(+0.59%) |
Mar 06, 2023 | 5.285 | 5.285 | 5.110 | 5.120 | 16,643 | -0.03(-0.58%) |
Mar 03, 2023 | 5.170 | 5.310 | 5.110 | 5.150 | 31,326 | +0.00(+0.00%) |
Mar 02, 2023 | 5.000 | 5.350 | 5.000 | 5.150 | 11,639 | +0.11(+2.18%) |
Mar 01, 2023 | 5.130 | 5.140 | 5.000 | 5.040 | 46,479 | -0.08(-1.56%) |
Feb 28, 2023 | 5.210 | 5.288 | 5.110 | 5.120 | 37,730 | -0.09(-1.73%) |
Feb 27, 2023 | 5.390 | 5.595 | 5.202 | 5.210 | 33,879 | -0.25(-4.58%) |
Feb 24, 2023 | 5.570 | 5.620 | 5.460 | 5.460 | 14,097 | -0.17(-3.02%) |
Feb 23, 2023 | 5.580 | 5.720 | 5.552 | 5.630 | 5,614 | +0.02(+0.36%) |
Feb 22, 2023 | 5.590 | 5.700 | 5.590 | 5.610 | 10,602 | -0.18(-3.11%) |
Feb 21, 2023 | 5.810 | 6.215 | 5.755 | 5.790 | 14,866 | -0.13(-2.20%) |
Feb 17, 2023 | 5.790 | 5.940 | 5.600 | 5.920 | 31,390 | +0.07(+1.20%) |
Feb 16, 2023 | 5.820 | 5.900 | 5.720 | 5.850 | 11,924 | +0.10(+1.74%) |
Feb 15, 2023 | 5.920 | 6.240 | 5.690 | 5.750 | 35,937 | -0.32(-5.19%) |
Feb 14, 2023 | 6.190 | 6.260 | 5.840 | 6.065 | 62,397 | -0.13(-2.18%) |
Feb 13, 2023 | 5.980 | 6.200 | 5.650 | 6.200 | 38,263 | +0.31(+5.26%) |
Feb 10, 2023 | 5.480 | 5.910 | 5.480 | 5.890 | 59,263 | +0.31(+5.56%) |
Feb 09, 2023 | 5.520 | 5.590 | 5.484 | 5.580 | 18,386 | +0.08(+1.45%) |
Feb 08, 2023 | 5.500 | 5.750 | 5.202 | 5.500 | 49,453 | -0.02(-0.36%) |
Feb 07, 2023 | 5.080 | 6.037 | 5.080 | 5.520 | 230,940 | +0.49(+9.74%) |
Feb 06, 2023 | 4.740 | 5.110 | 4.740 | 5.030 | 52,713 | +0.33(+7.02%) |
Feb 03, 2023 | 4.490 | 4.765 | 4.450 | 4.700 | 19,038 | +0.13(+2.84%) |
Feb 02, 2023 | 4.080 | 4.570 | 4.050 | 4.570 | 102,022 | +0.51(+12.56%) |