Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.390 | 5.400 | 5.313 | 5.360 | 2,847 | -0.04(-0.74%) |
Apr 27, 2023 | 5.370 | 5.400 | 5.314 | 5.400 | 2,962 | +0.01(+0.19%) |
Apr 26, 2023 | 5.340 | 5.400 | 5.280 | 5.390 | 2,975 | +0.01(+0.19%) |
Apr 25, 2023 | 5.270 | 5.390 | 5.270 | 5.380 | 2,688 | -0.02(-0.37%) |
Apr 24, 2023 | 5.240 | 5.400 | 5.220 | 5.400 | 7,374 | +0.17(+3.25%) |
Apr 21, 2023 | 5.339 | 5.380 | 5.230 | 5.230 | 6,504 | -0.14(-2.61%) |
Apr 20, 2023 | 5.370 | 5.370 | 5.370 | 5.370 | 668 | +0.00(+0.00%) |
Apr 19, 2023 | 5.267 | 5.370 | 5.267 | 5.370 | 4,984 | +0.04(+0.75%) |
Apr 18, 2023 | 5.360 | 5.360 | 5.250 | 5.330 | 3,222 | -0.01(-0.19%) |
Apr 17, 2023 | 5.260 | 5.340 | 5.250 | 5.340 | 1,778 | +0.05(+0.95%) |
Apr 14, 2023 | 5.320 | 5.350 | 5.170 | 5.290 | 15,224 | +0.07(+1.34%) |
Apr 13, 2023 | 5.310 | 5.310 | 5.120 | 5.220 | 941 | -0.06(-1.13%) |
Apr 12, 2023 | 5.170 | 5.270 | 5.100 | 5.280 | 3,412 | +0.09(+1.73%) |
Apr 11, 2023 | 5.151 | 5.300 | 5.151 | 5.190 | 3,560 | -0.08(-1.52%) |
Apr 10, 2023 | 5.230 | 5.310 | 5.210 | 5.270 | 3,228 | -0.02(-0.38%) |
Apr 06, 2023 | 5.050 | 5.310 | 5.050 | 5.290 | 8,261 | +0.07(+1.34%) |
Apr 05, 2023 | 5.181 | 5.370 | 5.181 | 5.220 | 4,887 | -0.02(-0.38%) |
Apr 04, 2023 | 5.200 | 5.360 | 5.162 | 5.240 | 2,249 | +0.04(+0.69%) |
Apr 03, 2023 | 5.300 | 5.300 | 5.204 | 5.204 | 5,975 | -0.10(-1.81%) |
Mar 31, 2023 | 5.140 | 5.300 | 5.050 | 5.300 | 17,693 | +0.02(+0.38%) |
Mar 30, 2023 | 5.266 | 5.280 | 5.058 | 5.280 | 8,956 | +0.02(+0.38%) |
Mar 29, 2023 | 5.320 | 5.350 | 5.140 | 5.260 | 31,986 | +0.00(+0.00%) |
Mar 28, 2023 | 5.210 | 5.300 | 5.210 | 5.260 | 2,201 | +0.03(+0.57%) |
Mar 27, 2023 | 5.280 | 5.340 | 5.220 | 5.230 | 2,313 | +0.08(+1.55%) |
Mar 24, 2023 | 5.240 | 5.300 | 5.090 | 5.150 | 18,088 | -0.06(-1.15%) |
Mar 23, 2023 | 5.290 | 5.339 | 5.210 | 5.210 | 3,665 | -0.08(-1.51%) |
Mar 22, 2023 | 5.170 | 5.300 | 5.160 | 5.290 | 15,810 | +0.15(+2.92%) |
Mar 21, 2023 | 5.072 | 5.180 | 5.061 | 5.140 | 8,310 | +0.10(+1.98%) |
Mar 20, 2023 | 5.200 | 5.200 | 5.010 | 5.040 | 5,680 | -0.06(-1.18%) |
Mar 17, 2023 | 5.220 | 5.245 | 5.020 | 5.100 | 17,804 | -0.12(-2.30%) |
Mar 16, 2023 | 5.080 | 5.240 | 5.070 | 5.220 | 9,538 | +0.11(+2.15%) |
Mar 15, 2023 | 5.090 | 5.110 | 4.980 | 5.110 | 23,269 | +0.10(+2.00%) |
Mar 14, 2023 | 5.140 | 5.160 | 5.010 | 5.010 | 13,140 | -0.02(-0.40%) |
Mar 13, 2023 | 5.018 | 5.150 | 5.001 | 5.030 | 24,735 | -0.07(-1.37%) |
Mar 10, 2023 | 5.080 | 5.340 | 5.000 | 5.100 | 27,161 | +0.00(+0.00%) |
Mar 09, 2023 | 5.090 | 5.130 | 5.010 | 5.100 | 19,072 | +0.04(+0.79%) |
Mar 08, 2023 | 5.060 | 5.060 | 5.060 | 5.060 | 454 | +0.04(+0.80%) |
Mar 07, 2023 | 5.000 | 5.050 | 5.000 | 5.020 | 6,815 | -0.00(-0.00%) |
Mar 06, 2023 | 5.060 | 5.090 | 5.020 | 5.020 | 7,584 | +0.01(+0.20%) |
Mar 03, 2023 | 5.010 | 5.109 | 5.010 | 5.010 | 2,491 | +0.02(+0.40%) |
Mar 02, 2023 | 5.000 | 5.110 | 4.980 | 4.990 | 12,971 | +0.02(+0.40%) |
Mar 01, 2023 | 5.070 | 5.070 | 4.970 | 4.970 | 14,495 | -0.04(-0.80%) |
Feb 28, 2023 | 5.020 | 5.117 | 5.000 | 5.010 | 14,272 | +0.00(+0.00%) |
Feb 27, 2023 | 5.000 | 5.150 | 4.990 | 5.010 | 60,181 | +0.01(+0.20%) |
Feb 24, 2023 | 5.000 | 5.090 | 4.990 | 5.000 | 21,129 | +0.00(+0.00%) |
Feb 23, 2023 | 5.030 | 5.040 | 4.970 | 5.000 | 16,684 | +0.03(+0.60%) |
Feb 22, 2023 | 5.000 | 5.090 | 4.970 | 4.970 | 26,180 | +0.02(+0.40%) |
Feb 21, 2023 | 5.070 | 5.081 | 4.770 | 4.950 | 36,199 | -0.10(-1.98%) |
Feb 17, 2023 | 5.070 | 5.125 | 5.026 | 5.050 | 3,646 | +0.05(+1.00%) |
Feb 16, 2023 | 5.010 | 5.090 | 4.900 | 5.000 | 16,248 | -0.03(-0.60%) |
Feb 15, 2023 | 5.050 | 5.075 | 5.030 | 5.030 | 6,882 | -0.07(-1.37%) |
Feb 14, 2023 | 5.090 | 5.130 | 5.050 | 5.100 | 5,215 | -0.01(-0.20%) |
Feb 13, 2023 | 5.260 | 5.329 | 5.080 | 5.110 | 27,522 | -0.05(-1.02%) |
Feb 10, 2023 | 5.110 | 5.319 | 5.110 | 5.163 | 26,084 | +0.11(+2.23%) |
Feb 09, 2023 | 5.150 | 5.154 | 5.010 | 5.050 | 16,388 | -0.06(-1.17%) |
Feb 08, 2023 | 5.280 | 5.280 | 5.065 | 5.110 | 17,174 | +0.02(+0.39%) |
Feb 07, 2023 | 5.200 | 5.400 | 5.050 | 5.090 | 17,108 | -0.08(-1.55%) |
Feb 06, 2023 | 5.280 | 5.387 | 5.170 | 5.170 | 17,815 | -0.18(-3.36%) |
Feb 03, 2023 | 5.300 | 5.450 | 5.150 | 5.350 | 162,976 | -0.02(-0.37%) |
Feb 02, 2023 | 5.400 | 5.450 | 5.260 | 5.370 | 46,285 | +0.10(+1.90%) |