Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.473 | 5.492 | 5.454 | 5.454 | 6,863 | +0.01(+0.17%) |
Apr 27, 2023 | 5.445 | 5.454 | 5.388 | 5.445 | 3,917 | +0.02(+0.35%) |
Apr 26, 2023 | 5.454 | 5.454 | 5.412 | 5.426 | 2,078 | +0.00(+0.00%) |
Apr 25, 2023 | 5.360 | 5.426 | 5.360 | 5.426 | 2,675 | +0.04(+0.70%) |
Apr 24, 2023 | 5.398 | 5.398 | 5.388 | 5.388 | 5,733 | -0.03(-0.52%) |
Apr 21, 2023 | 5.417 | 5.417 | 5.407 | 5.417 | 3,822 | +0.01(+0.17%) |
Apr 20, 2023 | 5.407 | 5.407 | 5.398 | 5.407 | 7,021 | +0.00(+0.02%) |
Apr 19, 2023 | 5.426 | 5.426 | 5.406 | 5.406 | 1,304 | -0.00(-0.02%) |
Apr 18, 2023 | 5.403 | 5.407 | 5.403 | 5.407 | 938 | +0.00(+0.00%) |
Apr 17, 2023 | 5.398 | 5.415 | 5.388 | 5.407 | 3,427 | +0.01(+0.17%) |
Apr 14, 2023 | 5.417 | 5.426 | 5.388 | 5.398 | 7,591 | -0.03(-0.52%) |
Apr 13, 2023 | 5.435 | 5.454 | 5.417 | 5.426 | 9,210 | +0.02(+0.30%) |
Apr 12, 2023 | 5.428 | 5.428 | 5.381 | 5.409 | 15,769 | -0.02(-0.34%) |
Apr 11, 2023 | 5.428 | 5.466 | 5.400 | 5.428 | 14,322 | -0.04(-0.69%) |
Apr 10, 2023 | 5.489 | 5.489 | 5.466 | 5.466 | 535 | -0.02(-0.34%) |
Apr 06, 2023 | 5.475 | 5.489 | 5.475 | 5.485 | 448 | +0.01(+0.18%) |
Apr 05, 2023 | 5.419 | 5.475 | 5.419 | 5.475 | 5,643 | +0.03(+0.51%) |
Apr 04, 2023 | 5.409 | 5.486 | 5.409 | 5.447 | 844 | +0.01(+0.17%) |
Apr 03, 2023 | 5.522 | 5.522 | 5.428 | 5.438 | 5,556 | +0.00(+0.09%) |
Mar 31, 2023 | 5.409 | 5.442 | 5.409 | 5.433 | 1,759 | +0.03(+0.61%) |
Mar 30, 2023 | 5.400 | 5.484 | 5.400 | 5.400 | 12,726 | +0.00(+0.00%) |
Mar 29, 2023 | 5.363 | 5.400 | 5.363 | 5.400 | 1,578 | -0.02(-0.32%) |
Mar 28, 2023 | 5.363 | 5.418 | 5.363 | 5.418 | 3,304 | +0.01(+0.15%) |
Mar 27, 2023 | 5.456 | 5.512 | 5.409 | 5.410 | 3,340 | -0.00(-0.09%) |
Mar 24, 2023 | 5.419 | 5.419 | 5.414 | 5.414 | 213 | -0.02(-0.43%) |
Mar 23, 2023 | 5.428 | 5.438 | 5.433 | 5.438 | 346 | +0.01(+0.17%) |
Mar 22, 2023 | 5.447 | 5.447 | 5.400 | 5.428 | 1,698 | +0.02(+0.43%) |
Mar 21, 2023 | 5.409 | 5.419 | 5.400 | 5.405 | 768 | -0.01(-0.26%) |
Mar 20, 2023 | 5.400 | 5.419 | 5.325 | 5.419 | 5,362 | +0.02(+0.35%) |
Mar 17, 2023 | 5.438 | 5.438 | 5.400 | 5.400 | 2,102 | -0.05(-0.85%) |
Mar 16, 2023 | 5.466 | 5.466 | 5.381 | 5.446 | 11,127 | -0.00(-0.01%) |
Mar 15, 2023 | 5.522 | 5.522 | 5.447 | 5.447 | 1,496 | -0.04(-0.68%) |
Mar 14, 2023 | 5.466 | 5.512 | 5.466 | 5.484 | 3,126 | +0.09(+1.69%) |
Mar 13, 2023 | 5.561 | 5.561 | 5.393 | 5.393 | 487 | -0.13(-2.36%) |
Mar 10, 2023 | 5.542 | 5.542 | 5.524 | 5.524 | 6,045 | +0.00(+0.00%) |
Mar 09, 2023 | 5.645 | 5.645 | 5.514 | 5.524 | 4,558 | -0.02(-0.34%) |
Mar 08, 2023 | 5.581 | 5.581 | 5.542 | 5.542 | 2,372 | -0.03(-0.50%) |
Mar 07, 2023 | 5.596 | 5.596 | 5.561 | 5.570 | 5,079 | -0.02(-0.33%) |
Mar 06, 2023 | 5.607 | 5.607 | 5.579 | 5.589 | 69,666 | -0.02(-0.42%) |
Mar 03, 2023 | 5.533 | 5.612 | 5.533 | 5.612 | 3,668 | +0.08(+1.43%) |
Mar 02, 2023 | 5.524 | 5.558 | 5.514 | 5.533 | 8,754 | -0.05(-0.83%) |
Mar 01, 2023 | 5.710 | 5.710 | 5.496 | 5.579 | 14,884 | -0.01(-0.17%) |
Feb 28, 2023 | 5.598 | 5.613 | 5.589 | 5.589 | 11,604 | +0.00(+0.00%) |
Feb 27, 2023 | 5.673 | 5.710 | 5.589 | 5.589 | 40,093 | +0.00(+0.00%) |
Feb 24, 2023 | 5.654 | 5.677 | 5.589 | 5.589 | 62,118 | -0.06(-0.99%) |
Feb 23, 2023 | 5.598 | 5.645 | 5.598 | 5.645 | 888 | +0.04(+0.66%) |
Feb 22, 2023 | 5.607 | 5.607 | 5.607 | 5.607 | 1,919 | -0.05(-0.82%) |
Feb 21, 2023 | 5.663 | 5.673 | 5.645 | 5.654 | 2,282 | -0.07(-1.14%) |
Feb 17, 2023 | 5.738 | 5.738 | 5.719 | 5.719 | 882 | +0.02(+0.33%) |
Feb 16, 2023 | 5.700 | 5.700 | 5.700 | 5.700 | 1,601 | -0.03(-0.57%) |
Feb 15, 2023 | 5.682 | 5.766 | 5.682 | 5.733 | 2,408 | +0.01(+0.24%) |
Feb 14, 2023 | 5.700 | 5.719 | 5.700 | 5.719 | 587 | -0.03(-0.53%) |
Feb 13, 2023 | 5.721 | 5.759 | 5.721 | 5.749 | 1,648 | +0.02(+0.40%) |
Feb 10, 2023 | 5.666 | 5.768 | 5.657 | 5.726 | 26,366 | +0.10(+1.73%) |
Feb 09, 2023 | 5.647 | 5.675 | 5.555 | 5.629 | 10,372 | -0.08(-1.38%) |
Feb 08, 2023 | 5.740 | 5.740 | 5.684 | 5.708 | 4,605 | -0.01(-0.21%) |
Feb 07, 2023 | 5.703 | 5.731 | 5.666 | 5.720 | 5,669 | -0.00(-0.00%) |
Feb 06, 2023 | 5.735 | 5.740 | 5.703 | 5.720 | 15,278 | -0.01(-0.19%) |
Feb 03, 2023 | 5.740 | 5.740 | 5.731 | 5.731 | 2,557 | -0.03(-0.48%) |
Feb 02, 2023 | 5.772 | 5.772 | 5.722 | 5.759 | 5,956 | +0.04(+0.65%) |