Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.870 | 4.915 | 4.730 | 4.740 | 4,477 | -0.13(-2.67%) |
May 30, 2023 | 4.980 | 4.980 | 4.858 | 4.870 | 1,601 | -0.05(-1.02%) |
May 26, 2023 | 4.940 | 5.000 | 4.890 | 4.920 | 9,242 | +0.04(+0.82%) |
May 25, 2023 | 5.000 | 5.000 | 4.875 | 4.880 | 3,182 | -0.05(-1.01%) |
May 24, 2023 | 4.920 | 5.090 | 4.920 | 4.930 | 18,715 | +0.04(+0.92%) |
May 23, 2023 | 4.900 | 4.959 | 4.885 | 4.885 | 10,212 | +0.02(+0.51%) |
May 22, 2023 | 4.880 | 4.929 | 4.860 | 4.860 | 2,792 | -0.07(-1.40%) |
May 19, 2023 | 4.915 | 4.929 | 4.885 | 4.929 | 5,916 | +0.01(+0.20%) |
May 18, 2023 | 4.949 | 4.949 | 4.850 | 4.920 | 4,471 | -0.01(-0.20%) |
May 17, 2023 | 5.028 | 5.087 | 4.929 | 4.929 | 15,189 | +0.01(+0.20%) |
May 16, 2023 | 4.781 | 4.969 | 4.781 | 4.920 | 2,010 | +0.12(+2.46%) |
May 15, 2023 | 4.752 | 4.801 | 4.752 | 4.801 | 2,612 | -0.08(-1.62%) |
May 12, 2023 | 5.077 | 5.077 | 4.752 | 4.880 | 14,666 | -0.12(-2.37%) |
May 11, 2023 | 5.186 | 5.186 | 4.998 | 4.998 | 3,699 | -0.30(-5.59%) |
May 10, 2023 | 5.294 | 5.294 | 5.294 | 5.294 | 1,169 | -0.01(-0.18%) |
May 09, 2023 | 5.412 | 5.412 | 5.304 | 5.304 | 686 | +0.01(+0.19%) |
May 08, 2023 | 5.324 | 5.353 | 5.290 | 5.294 | 11,255 | -0.07(-1.34%) |
May 05, 2023 | 5.369 | 5.422 | 5.363 | 5.366 | 3,041 | -0.07(-1.22%) |
May 04, 2023 | 5.468 | 5.468 | 5.432 | 5.432 | 4,546 | +0.00(+0.00%) |
May 03, 2023 | 5.501 | 5.501 | 5.432 | 5.432 | 16,142 | -0.04(-0.72%) |
May 02, 2023 | 5.481 | 5.496 | 5.472 | 5.472 | 2,602 | +0.04(+0.73%) |
May 01, 2023 | 5.462 | 5.512 | 5.373 | 5.432 | 1,098 | +0.07(+1.29%) |
Apr 28, 2023 | 5.403 | 5.471 | 5.334 | 5.363 | 25,170 | +0.01(+0.18%) |
Apr 27, 2023 | 5.265 | 5.353 | 5.235 | 5.353 | 3,863 | +0.03(+0.56%) |
Apr 26, 2023 | 5.324 | 5.383 | 5.265 | 5.324 | 2,264 | -0.07(-1.28%) |
Apr 25, 2023 | 5.491 | 5.491 | 5.324 | 5.393 | 2,838 | +0.07(+1.30%) |
Apr 24, 2023 | 5.142 | 5.324 | 5.142 | 5.324 | 4,834 | +0.05(+0.93%) |
Apr 21, 2023 | 5.186 | 5.462 | 5.186 | 5.274 | 6,650 | +0.14(+2.69%) |
Apr 20, 2023 | 5.176 | 5.245 | 5.136 | 5.136 | 3,058 | -0.10(-1.88%) |
Apr 19, 2023 | 5.166 | 5.235 | 5.166 | 5.235 | 3,607 | -0.04(-0.75%) |
Apr 18, 2023 | 5.156 | 5.274 | 5.156 | 5.274 | 1,404 | -0.01(-0.19%) |
Apr 17, 2023 | 5.166 | 5.284 | 5.127 | 5.284 | 5,627 | +0.09(+1.71%) |
Apr 14, 2023 | 5.274 | 5.284 | 5.058 | 5.196 | 12,442 | -0.07(-1.31%) |
Apr 13, 2023 | 5.225 | 5.265 | 5.072 | 5.265 | 19,723 | -0.03(-0.56%) |
Apr 12, 2023 | 5.541 | 5.541 | 5.235 | 5.294 | 8,872 | -0.23(-4.11%) |
Apr 11, 2023 | 5.309 | 5.550 | 5.309 | 5.521 | 8,696 | +0.02(+0.36%) |
Apr 10, 2023 | 5.472 | 5.521 | 5.348 | 5.501 | 4,132 | +0.23(+4.30%) |
Apr 06, 2023 | 5.422 | 5.432 | 5.255 | 5.274 | 1,340 | -0.12(-2.28%) |
Apr 05, 2023 | 5.274 | 5.420 | 5.274 | 5.398 | 3,386 | -0.00(-0.09%) |
Apr 04, 2023 | 5.353 | 5.403 | 5.265 | 5.403 | 10,336 | +0.08(+1.48%) |
Apr 03, 2023 | 5.255 | 5.412 | 5.127 | 5.324 | 8,323 | +0.15(+2.86%) |
Mar 31, 2023 | 5.353 | 5.353 | 5.132 | 5.176 | 2,038 | -0.16(-2.96%) |
Mar 30, 2023 | 5.334 | 5.373 | 5.284 | 5.334 | 1,554 | +0.03(+0.56%) |
Mar 29, 2023 | 5.070 | 5.314 | 4.954 | 5.304 | 6,307 | +0.18(+3.61%) |
Mar 28, 2023 | 5.207 | 5.207 | 4.993 | 5.119 | 8,896 | -0.02(-0.38%) |
Mar 27, 2023 | 5.051 | 5.139 | 5.012 | 5.139 | 6,224 | +0.12(+2.33%) |
Mar 24, 2023 | 5.051 | 5.061 | 4.915 | 5.022 | 5,707 | +0.12(+2.38%) |
Mar 23, 2023 | 4.973 | 5.100 | 4.837 | 4.905 | 13,824 | -0.01(-0.20%) |
Mar 22, 2023 | 4.973 | 5.216 | 4.915 | 4.915 | 5,143 | -0.13(-2.51%) |
Mar 21, 2023 | 5.304 | 5.304 | 4.886 | 5.041 | 13,968 | -0.08(-1.52%) |
Mar 20, 2023 | 5.586 | 5.800 | 5.119 | 5.119 | 23,375 | -0.29(-5.40%) |
Mar 17, 2023 | 5.752 | 5.966 | 5.411 | 5.411 | 19,217 | -0.34(-5.92%) |
Mar 16, 2023 | 5.576 | 5.752 | 5.576 | 5.752 | 6,461 | +0.00(+0.00%) |
Mar 15, 2023 | 5.946 | 6.044 | 5.752 | 5.752 | 1,798 | -0.15(-2.48%) |
Mar 14, 2023 | 5.596 | 6.083 | 5.596 | 5.898 | 4,219 | -0.14(-2.26%) |
Mar 13, 2023 | 6.044 | 6.109 | 5.859 | 6.034 | 3,894 | -0.11(-1.74%) |
Mar 10, 2023 | 5.917 | 6.304 | 5.868 | 6.141 | 2,987 | +0.10(+1.62%) |
Mar 09, 2023 | 6.258 | 6.258 | 6.043 | 6.043 | 3,472 | -0.25(-4.03%) |
Mar 08, 2023 | 6.277 | 6.326 | 6.087 | 6.297 | 5,788 | +0.11(+1.73%) |
Mar 07, 2023 | 6.083 | 6.569 | 6.053 | 6.190 | 18,725 | +0.11(+1.76%) |
Mar 06, 2023 | 5.839 | 6.297 | 5.722 | 6.083 | 23,437 | +0.24(+4.17%) |
Mar 03, 2023 | 5.820 | 5.839 | 5.580 | 5.839 | 2,843 | +0.14(+2.39%) |
Mar 02, 2023 | 5.362 | 5.800 | 5.362 | 5.703 | 8,797 | +0.31(+5.78%) |