Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.189 | 5.286 | 5.180 | 5.268 | 52,387 | +0.11(+2.22%) |
May 30, 2023 | 5.110 | 5.233 | 5.110 | 5.154 | 35,150 | +0.05(+1.04%) |
May 26, 2023 | 5.074 | 5.127 | 5.066 | 5.101 | 30,120 | +0.04(+0.70%) |
May 25, 2023 | 5.154 | 5.154 | 5.066 | 5.066 | 15,123 | -0.02(-0.35%) |
May 24, 2023 | 5.127 | 5.142 | 5.083 | 5.083 | 19,314 | -0.04(-0.86%) |
May 23, 2023 | 5.022 | 5.224 | 5.022 | 5.127 | 81,610 | +0.11(+2.11%) |
May 22, 2023 | 5.022 | 5.044 | 4.995 | 5.022 | 29,599 | -0.01(-0.18%) |
May 19, 2023 | 5.057 | 5.066 | 5.030 | 5.030 | 15,333 | -0.02(-0.35%) |
May 18, 2023 | 5.074 | 5.110 | 5.039 | 5.048 | 17,038 | -0.04(-0.87%) |
May 17, 2023 | 5.119 | 5.127 | 5.074 | 5.092 | 33,773 | -0.02(-0.34%) |
May 16, 2023 | 5.110 | 5.198 | 5.110 | 5.110 | 27,749 | -0.01(-0.17%) |
May 15, 2023 | 5.163 | 5.189 | 5.071 | 5.119 | 46,913 | -0.01(-0.17%) |
May 12, 2023 | 5.163 | 5.163 | 5.119 | 5.127 | 7,523 | -0.04(-0.68%) |
May 11, 2023 | 5.180 | 5.207 | 5.154 | 5.163 | 55,678 | +0.01(+0.17%) |
May 10, 2023 | 5.154 | 5.180 | 5.154 | 5.154 | 10,081 | -0.01(-0.17%) |
May 09, 2023 | 5.136 | 5.162 | 5.119 | 5.162 | 39,185 | +0.03(+0.51%) |
May 08, 2023 | 5.163 | 5.218 | 5.136 | 5.136 | 26,935 | -0.06(-1.19%) |
May 05, 2023 | 5.198 | 5.215 | 5.136 | 5.198 | 11,703 | +0.01(+0.17%) |
May 04, 2023 | 5.154 | 5.198 | 5.154 | 5.189 | 8,623 | +0.03(+0.51%) |
May 03, 2023 | 5.180 | 5.198 | 5.154 | 5.163 | 10,272 | +0.01(+0.17%) |
May 02, 2023 | 5.180 | 5.180 | 5.145 | 5.154 | 32,005 | +0.01(+0.17%) |
May 01, 2023 | 5.180 | 5.180 | 5.145 | 5.145 | 18,907 | -0.03(-0.64%) |
Apr 28, 2023 | 5.195 | 5.204 | 5.162 | 5.178 | 48,225 | -0.01(-0.17%) |
Apr 27, 2023 | 5.143 | 5.187 | 5.117 | 5.187 | 31,835 | +0.03(+0.68%) |
Apr 26, 2023 | 5.213 | 5.222 | 5.134 | 5.152 | 17,405 | -0.00(-0.08%) |
Apr 25, 2023 | 5.111 | 5.161 | 5.108 | 5.156 | 43,040 | +0.04(+0.77%) |
Apr 24, 2023 | 5.126 | 5.130 | 5.117 | 5.117 | 16,068 | +0.01(+0.25%) |
Apr 21, 2023 | 5.126 | 5.134 | 5.091 | 5.104 | 14,552 | -0.06(-1.09%) |
Apr 20, 2023 | 5.134 | 5.169 | 5.123 | 5.161 | 34,202 | +0.00(+0.00%) |
Apr 19, 2023 | 5.169 | 5.177 | 5.144 | 5.161 | 16,689 | -0.03(-0.50%) |
Apr 18, 2023 | 5.178 | 5.187 | 5.161 | 5.187 | 22,259 | +0.01(+0.17%) |
Apr 17, 2023 | 5.222 | 5.239 | 5.166 | 5.178 | 20,544 | +0.00(+0.00%) |
Apr 14, 2023 | 5.195 | 5.195 | 5.143 | 5.178 | 4,154 | -0.00(-0.08%) |
Apr 13, 2023 | 5.187 | 5.248 | 5.178 | 5.182 | 15,941 | +0.01(+0.25%) |
Apr 12, 2023 | 5.187 | 5.187 | 5.152 | 5.169 | 14,524 | +0.01(+0.20%) |
Apr 11, 2023 | 5.108 | 5.169 | 5.108 | 5.159 | 30,072 | +0.05(+0.99%) |
Apr 10, 2023 | 5.126 | 5.126 | 5.082 | 5.108 | 37,853 | -0.04(-0.85%) |
Apr 06, 2023 | 5.152 | 5.160 | 5.126 | 5.152 | 16,786 | -0.01(-0.17%) |
Apr 05, 2023 | 5.152 | 5.161 | 5.134 | 5.161 | 18,067 | -0.01(-0.17%) |
Apr 04, 2023 | 5.169 | 5.173 | 5.149 | 5.169 | 7,107 | +0.00(+0.00%) |
Apr 03, 2023 | 5.126 | 5.326 | 5.126 | 5.169 | 15,626 | -0.02(-0.29%) |
Mar 31, 2023 | 5.089 | 5.202 | 5.089 | 5.185 | 47,829 | +0.10(+1.87%) |
Mar 30, 2023 | 5.037 | 5.098 | 5.037 | 5.089 | 15,246 | +0.03(+0.68%) |
Mar 29, 2023 | 5.020 | 5.076 | 5.020 | 5.055 | 10,712 | +0.04(+0.86%) |
Mar 28, 2023 | 5.055 | 5.055 | 5.011 | 5.011 | 24,002 | -0.02(-0.34%) |
Mar 27, 2023 | 5.063 | 5.114 | 5.020 | 5.029 | 29,589 | -0.01(-0.17%) |
Mar 24, 2023 | 5.037 | 5.271 | 5.037 | 5.037 | 18,390 | -0.01(-0.17%) |
Mar 23, 2023 | 5.037 | 5.280 | 5.020 | 5.046 | 10,553 | +0.01(+0.17%) |
Mar 22, 2023 | 5.003 | 5.055 | 4.985 | 5.037 | 9,544 | +0.02(+0.34%) |
Mar 21, 2023 | 4.977 | 5.028 | 4.961 | 5.020 | 27,608 | +0.03(+0.69%) |
Mar 20, 2023 | 4.960 | 4.988 | 4.960 | 4.985 | 11,257 | +0.01(+0.17%) |
Mar 17, 2023 | 4.977 | 4.985 | 4.960 | 4.977 | 348,872 | +0.03(+0.70%) |
Mar 16, 2023 | 5.228 | 5.280 | 4.934 | 4.942 | 16,856 | +0.01(+0.18%) |
Mar 15, 2023 | 5.020 | 5.020 | 4.934 | 4.934 | 36,109 | -0.03(-0.70%) |
Mar 14, 2023 | 4.977 | 4.994 | 4.968 | 4.968 | 9,589 | +0.01(+0.17%) |
Mar 13, 2023 | 5.029 | 5.159 | 4.960 | 4.960 | 184,820 | -0.04(-0.87%) |
Mar 10, 2023 | 4.977 | 5.037 | 4.977 | 5.003 | 26,346 | +0.02(+0.35%) |
Mar 09, 2023 | 5.003 | 5.007 | 4.972 | 4.985 | 76,673 | -0.01(-0.17%) |
Mar 08, 2023 | 4.977 | 5.202 | 4.977 | 4.994 | 25,801 | -0.01(-0.17%) |
Mar 07, 2023 | 5.046 | 5.150 | 4.968 | 5.003 | 53,632 | -0.03(-0.69%) |
Mar 06, 2023 | 5.063 | 5.084 | 4.985 | 5.037 | 233,146 | -0.03(-0.68%) |
Mar 03, 2023 | 5.029 | 5.072 | 5.029 | 5.072 | 43,784 | +0.04(+0.86%) |
Mar 02, 2023 | 5.037 | 5.063 | 5.020 | 5.029 | 34,828 | -0.02(-0.43%) |