Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.020 | 5.035 | 4.970 | 4.990 | 6,784 | -0.06(-1.19%) |
May 30, 2023 | 5.180 | 5.180 | 5.050 | 5.050 | 5,858 | -0.10(-1.94%) |
May 26, 2023 | 5.070 | 5.150 | 5.070 | 5.150 | 9,375 | +0.14(+2.79%) |
May 25, 2023 | 5.060 | 5.060 | 5.007 | 5.010 | 12,080 | -0.04(-0.79%) |
May 24, 2023 | 5.020 | 5.060 | 5.020 | 5.050 | 35,702 | +0.01(+0.20%) |
May 23, 2023 | 5.120 | 5.150 | 5.040 | 5.040 | 16,390 | -0.12(-2.33%) |
May 22, 2023 | 5.120 | 5.190 | 5.120 | 5.160 | 11,464 | +0.05(+0.98%) |
May 19, 2023 | 5.070 | 5.110 | 5.070 | 5.110 | 11,216 | +0.03(+0.59%) |
May 18, 2023 | 5.090 | 5.100 | 5.020 | 5.080 | 23,768 | -0.02(-0.39%) |
May 17, 2023 | 5.130 | 5.130 | 5.040 | 5.100 | 36,914 | -0.03(-0.58%) |
May 16, 2023 | 5.140 | 5.150 | 5.091 | 5.130 | 12,717 | -0.03(-0.58%) |
May 15, 2023 | 5.070 | 5.170 | 5.065 | 5.160 | 7,956 | +0.14(+2.79%) |
May 12, 2023 | 5.030 | 5.040 | 5.020 | 5.020 | 14,251 | -0.03(-0.59%) |
May 11, 2023 | 5.050 | 5.050 | 5.000 | 5.050 | 7,622 | +0.00(+0.00%) |
May 10, 2023 | 5.050 | 5.100 | 5.050 | 5.050 | 43,343 | +0.00(+0.00%) |
May 09, 2023 | 5.050 | 5.070 | 5.050 | 5.050 | 18,593 | -0.05(-0.98%) |
May 08, 2023 | 5.110 | 5.182 | 5.080 | 5.100 | 30,091 | -0.01(-0.20%) |
May 05, 2023 | 5.060 | 5.110 | 5.050 | 5.110 | 28,624 | +0.06(+1.19%) |
May 04, 2023 | 5.070 | 5.101 | 5.030 | 5.050 | 88,994 | +0.00(+0.00%) |
May 03, 2023 | 5.030 | 5.060 | 5.020 | 5.050 | 16,037 | +0.03(+0.60%) |
May 02, 2023 | 5.070 | 5.080 | 5.010 | 5.020 | 24,501 | -0.03(-0.59%) |
May 01, 2023 | 5.090 | 5.100 | 5.050 | 5.050 | 27,835 | -0.04(-0.79%) |
Apr 28, 2023 | 5.060 | 5.090 | 5.050 | 5.090 | 16,043 | +0.04(+0.79%) |
Apr 27, 2023 | 4.990 | 5.060 | 4.986 | 5.050 | 39,249 | +0.08(+1.61%) |
Apr 26, 2023 | 4.940 | 4.970 | 4.940 | 4.970 | 32,512 | +0.07(+1.43%) |
Apr 25, 2023 | 4.950 | 4.950 | 4.890 | 4.900 | 264,653 | -0.11(-2.20%) |
Apr 24, 2023 | 5.040 | 5.060 | 4.990 | 5.010 | 65,238 | -0.05(-0.99%) |
Apr 21, 2023 | 5.130 | 5.130 | 5.060 | 5.060 | 29,251 | -0.10(-1.94%) |
Apr 20, 2023 | 5.220 | 5.221 | 5.140 | 5.160 | 29,575 | -0.05(-0.96%) |
Apr 19, 2023 | 5.250 | 5.270 | 5.200 | 5.210 | 49,896 | -0.08(-1.51%) |
Apr 18, 2023 | 5.320 | 5.320 | 5.260 | 5.290 | 65,385 | -0.01(-0.19%) |
Apr 17, 2023 | 5.230 | 5.300 | 5.230 | 5.300 | 28,943 | +0.07(+1.34%) |
Apr 14, 2023 | 5.260 | 5.260 | 5.220 | 5.230 | 19,995 | -0.03(-0.66%) |
Apr 13, 2023 | 5.180 | 5.270 | 5.180 | 5.265 | 11,604 | +0.05(+1.06%) |
Apr 12, 2023 | 5.310 | 5.325 | 5.210 | 5.210 | 14,681 | -0.08(-1.51%) |
Apr 11, 2023 | 5.320 | 5.320 | 5.275 | 5.290 | 15,996 | +0.03(+0.57%) |
Apr 10, 2023 | 5.330 | 5.330 | 5.260 | 5.260 | 4,298 | -0.04(-0.75%) |
Apr 06, 2023 | 5.280 | 5.350 | 5.280 | 5.300 | 28,472 | -0.04(-0.75%) |
Apr 05, 2023 | 5.380 | 5.390 | 5.320 | 5.340 | 10,020 | -0.03(-0.56%) |
Apr 04, 2023 | 5.380 | 5.430 | 5.350 | 5.370 | 25,031 | -0.01(-0.19%) |
Apr 03, 2023 | 5.340 | 5.430 | 5.340 | 5.380 | 43,466 | +0.02(+0.37%) |
Mar 31, 2023 | 5.390 | 5.400 | 5.310 | 5.360 | 48,397 | +0.03(+0.56%) |
Mar 30, 2023 | 5.250 | 5.340 | 5.226 | 5.330 | 43,460 | +0.16(+3.09%) |
Mar 29, 2023 | 5.120 | 5.210 | 5.120 | 5.170 | 44,902 | +0.08(+1.57%) |
Mar 28, 2023 | 5.050 | 5.100 | 5.050 | 5.090 | 92,288 | +0.06(+1.19%) |
Mar 27, 2023 | 5.050 | 5.050 | 5.020 | 5.030 | 11,581 | -0.01(-0.20%) |
Mar 24, 2023 | 5.030 | 5.060 | 4.984 | 5.040 | 22,460 | -0.01(-0.20%) |
Mar 23, 2023 | 4.990 | 5.100 | 4.990 | 5.050 | 136,214 | +0.00(+0.00%) |
Mar 22, 2023 | 5.040 | 5.110 | 5.020 | 5.050 | 108,201 | +0.04(+0.80%) |
Mar 21, 2023 | 5.090 | 5.100 | 4.930 | 5.010 | 231,424 | -0.04(-0.79%) |
Mar 20, 2023 | 5.040 | 5.050 | 5.010 | 5.050 | 5,678 | +0.04(+0.80%) |
Mar 17, 2023 | 5.110 | 5.110 | 5.010 | 5.010 | 18,203 | -0.06(-1.18%) |
Mar 16, 2023 | 5.040 | 5.070 | 5.030 | 5.070 | 124,564 | +0.03(+0.60%) |
Mar 15, 2023 | 5.140 | 5.140 | 5.040 | 5.040 | 33,477 | -0.17(-3.26%) |
Mar 14, 2023 | 5.160 | 5.213 | 5.140 | 5.210 | 13,003 | +0.08(+1.56%) |
Mar 13, 2023 | 5.070 | 5.180 | 5.070 | 5.130 | 12,325 | -0.01(-0.19%) |
Mar 10, 2023 | 5.210 | 5.220 | 5.090 | 5.140 | 35,458 | -0.07(-1.34%) |
Mar 09, 2023 | 5.260 | 5.280 | 5.210 | 5.210 | 20,014 | -0.08(-1.51%) |
Mar 08, 2023 | 5.220 | 5.290 | 5.220 | 5.290 | 7,635 | +0.02(+0.38%) |
Mar 07, 2023 | 5.310 | 5.320 | 5.240 | 5.270 | 73,976 | -0.02(-0.38%) |
Mar 06, 2023 | 5.320 | 5.340 | 5.290 | 5.290 | 9,006 | -0.04(-0.75%) |
Mar 03, 2023 | 5.270 | 5.330 | 5.270 | 5.330 | 22,355 | +0.09(+1.72%) |
Mar 02, 2023 | 5.200 | 5.280 | 5.200 | 5.240 | 59,295 | -0.01(-0.19%) |