Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.480 | 5.594 | 5.433 | 5.518 | 19,496 | +0.05(+0.86%) |
May 30, 2023 | 5.480 | 5.480 | 5.471 | 5.471 | 5,956 | +0.04(+0.70%) |
May 26, 2023 | 5.386 | 5.433 | 5.386 | 5.433 | 17,726 | +0.02(+0.44%) |
May 25, 2023 | 5.433 | 5.433 | 5.409 | 5.409 | 1,670 | -0.02(-0.43%) |
May 24, 2023 | 5.386 | 5.433 | 5.386 | 5.433 | 3,383 | +0.01(+0.11%) |
May 23, 2023 | 5.457 | 5.471 | 5.414 | 5.427 | 11,485 | -0.02(-0.28%) |
May 22, 2023 | 5.442 | 5.480 | 5.442 | 5.442 | 12,745 | +0.01(+0.17%) |
May 19, 2023 | 5.471 | 5.480 | 5.423 | 5.433 | 6,765 | +0.02(+0.35%) |
May 18, 2023 | 5.452 | 5.452 | 5.414 | 5.414 | 4,957 | +0.01(+0.17%) |
May 17, 2023 | 5.414 | 5.428 | 5.405 | 5.405 | 2,832 | +0.00(+0.00%) |
May 16, 2023 | 5.395 | 5.414 | 5.395 | 5.405 | 9,616 | -0.03(-0.61%) |
May 15, 2023 | 5.461 | 5.480 | 5.433 | 5.438 | 12,739 | -0.04(-0.78%) |
May 12, 2023 | 5.556 | 5.556 | 5.461 | 5.480 | 5,689 | +0.04(+0.65%) |
May 11, 2023 | 5.642 | 5.642 | 5.435 | 5.445 | 15,525 | -0.16(-2.85%) |
May 10, 2023 | 5.605 | 5.605 | 5.548 | 5.605 | 6,457 | +0.06(+1.02%) |
May 09, 2023 | 5.614 | 5.614 | 5.548 | 5.548 | 4,664 | -0.02(-0.33%) |
May 08, 2023 | 5.559 | 5.572 | 5.558 | 5.567 | 1,601 | +0.03(+0.50%) |
May 05, 2023 | 5.529 | 5.558 | 5.511 | 5.539 | 34,142 | +0.10(+1.90%) |
May 04, 2023 | 5.492 | 5.492 | 5.435 | 5.435 | 24,080 | -0.05(-0.86%) |
May 03, 2023 | 5.417 | 5.492 | 5.417 | 5.482 | 10,214 | +0.07(+1.22%) |
May 02, 2023 | 5.529 | 5.548 | 5.379 | 5.417 | 49,542 | -0.09(-1.71%) |
May 01, 2023 | 5.492 | 5.511 | 5.463 | 5.511 | 65,151 | +0.06(+1.03%) |
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%) |