Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.212 | 5.255 | 5.194 | 5.238 | 287,745 | +0.03(+0.50%) |
May 30, 2023 | 5.238 | 5.246 | 5.194 | 5.212 | 229,266 | -0.01(-0.17%) |
May 26, 2023 | 5.194 | 5.246 | 5.194 | 5.220 | 186,795 | +0.03(+0.50%) |
May 25, 2023 | 5.307 | 5.307 | 5.173 | 5.194 | 404,087 | -0.08(-1.48%) |
May 24, 2023 | 5.255 | 5.298 | 5.220 | 5.272 | 460,540 | +0.02(+0.33%) |
May 23, 2023 | 5.272 | 5.290 | 5.233 | 5.255 | 311,213 | +0.02(+0.33%) |
May 22, 2023 | 5.290 | 5.290 | 5.212 | 5.238 | 251,138 | +0.00(+0.00%) |
May 19, 2023 | 5.255 | 5.272 | 5.212 | 5.238 | 113,709 | +0.00(+0.00%) |
May 18, 2023 | 5.203 | 5.251 | 5.194 | 5.238 | 210,008 | +0.01(+0.17%) |
May 17, 2023 | 5.220 | 5.272 | 5.194 | 5.229 | 285,992 | +0.01(+0.17%) |
May 16, 2023 | 5.298 | 5.298 | 5.203 | 5.220 | 291,952 | -0.08(-1.47%) |
May 15, 2023 | 5.333 | 5.350 | 5.285 | 5.298 | 195,415 | -0.01(-0.16%) |
May 12, 2023 | 5.367 | 5.384 | 5.298 | 5.307 | 243,815 | -0.05(-0.97%) |
May 11, 2023 | 5.402 | 5.405 | 5.341 | 5.359 | 205,282 | -0.04(-0.80%) |
May 10, 2023 | 5.419 | 5.450 | 5.385 | 5.402 | 245,645 | +0.00(+0.00%) |
May 09, 2023 | 5.479 | 5.479 | 5.394 | 5.402 | 342,074 | -0.06(-1.02%) |
May 08, 2023 | 5.513 | 5.513 | 5.445 | 5.458 | 212,808 | -0.02(-0.39%) |
May 05, 2023 | 5.445 | 5.513 | 5.445 | 5.479 | 185,397 | +0.08(+1.42%) |
May 04, 2023 | 5.368 | 5.419 | 5.342 | 5.402 | 248,353 | +0.03(+0.64%) |
May 03, 2023 | 5.419 | 5.483 | 5.364 | 5.368 | 428,873 | -0.08(-1.41%) |
May 02, 2023 | 5.513 | 5.522 | 5.419 | 5.445 | 299,067 | -0.09(-1.70%) |
May 01, 2023 | 5.505 | 5.590 | 5.505 | 5.539 | 210,032 | +0.00(+0.00%) |
Apr 28, 2023 | 5.505 | 5.641 | 5.505 | 5.539 | 451,314 | +0.00(+0.00%) |
Apr 27, 2023 | 5.453 | 5.564 | 5.445 | 5.539 | 361,764 | +0.09(+1.73%) |
Apr 26, 2023 | 5.453 | 5.512 | 5.441 | 5.445 | 208,955 | -0.03(-0.62%) |
Apr 25, 2023 | 5.513 | 5.530 | 5.462 | 5.479 | 254,232 | -0.03(-0.47%) |
Apr 24, 2023 | 5.488 | 5.505 | 5.453 | 5.505 | 112,824 | +0.04(+0.78%) |
Apr 21, 2023 | 5.470 | 5.499 | 5.440 | 5.462 | 108,878 | +0.02(+0.31%) |
Apr 20, 2023 | 5.462 | 5.496 | 5.436 | 5.445 | 167,221 | -0.04(-0.78%) |
Apr 19, 2023 | 5.479 | 5.505 | 5.462 | 5.488 | 112,218 | +0.01(+0.16%) |
Apr 18, 2023 | 5.547 | 5.547 | 5.458 | 5.479 | 137,238 | +0.00(+0.00%) |
Apr 17, 2023 | 5.470 | 5.517 | 5.453 | 5.479 | 158,720 | +0.01(+0.16%) |
Apr 14, 2023 | 5.522 | 5.554 | 5.453 | 5.470 | 199,638 | -0.07(-1.23%) |
Apr 13, 2023 | 5.539 | 5.564 | 5.513 | 5.539 | 173,177 | +0.00(+0.00%) |
Apr 12, 2023 | 5.573 | 5.573 | 5.505 | 5.539 | 210,403 | +0.01(+0.15%) |
Apr 11, 2023 | 5.530 | 5.572 | 5.454 | 5.530 | 302,189 | +0.02(+0.31%) |
Apr 10, 2023 | 5.421 | 5.513 | 5.404 | 5.513 | 235,010 | +0.07(+1.24%) |
Apr 06, 2023 | 5.446 | 5.463 | 5.416 | 5.446 | 142,578 | +0.03(+0.62%) |
Apr 05, 2023 | 5.412 | 5.429 | 5.387 | 5.412 | 291,984 | +0.02(+0.31%) |
Apr 04, 2023 | 5.404 | 5.450 | 5.370 | 5.395 | 339,291 | +0.03(+0.47%) |
Apr 03, 2023 | 5.412 | 5.437 | 5.345 | 5.370 | 420,889 | -0.10(-1.78%) |
Mar 31, 2023 | 5.345 | 5.480 | 5.345 | 5.467 | 394,609 | +0.15(+2.78%) |
Mar 30, 2023 | 5.294 | 5.359 | 5.294 | 5.319 | 102,601 | +0.07(+1.29%) |
Mar 29, 2023 | 5.252 | 5.328 | 5.252 | 5.252 | 298,187 | +0.05(+0.97%) |
Mar 28, 2023 | 5.252 | 5.269 | 5.184 | 5.201 | 192,438 | -0.02(-0.32%) |
Mar 27, 2023 | 5.218 | 5.252 | 5.180 | 5.218 | 250,914 | +0.03(+0.49%) |
Mar 24, 2023 | 5.142 | 5.193 | 5.100 | 5.193 | 221,065 | +0.05(+0.99%) |
Mar 23, 2023 | 5.184 | 5.197 | 5.100 | 5.142 | 264,049 | +0.01(+0.16%) |
Mar 22, 2023 | 5.201 | 5.214 | 5.133 | 5.133 | 160,507 | -0.08(-1.46%) |
Mar 21, 2023 | 5.193 | 5.218 | 5.142 | 5.209 | 228,214 | +0.06(+1.15%) |
Mar 20, 2023 | 5.167 | 5.218 | 5.150 | 5.150 | 277,168 | -0.02(-0.33%) |
Mar 17, 2023 | 5.252 | 5.252 | 5.159 | 5.167 | 173,322 | -0.08(-1.61%) |
Mar 16, 2023 | 5.176 | 5.252 | 5.142 | 5.252 | 252,756 | +0.08(+1.47%) |
Mar 15, 2023 | 5.193 | 5.209 | 5.135 | 5.176 | 379,784 | -0.06(-1.13%) |
Mar 14, 2023 | 5.243 | 5.294 | 5.201 | 5.235 | 178,578 | +0.07(+1.31%) |
Mar 13, 2023 | 5.133 | 5.277 | 5.117 | 5.167 | 332,911 | -0.05(-0.97%) |
Mar 10, 2023 | 5.328 | 5.374 | 5.209 | 5.218 | 489,568 | -0.12(-2.22%) |
Mar 09, 2023 | 5.369 | 5.411 | 5.336 | 5.336 | 584,258 | -0.03(-0.62%) |
Mar 08, 2023 | 5.386 | 5.394 | 5.344 | 5.369 | 236,758 | -0.01(-0.16%) |
Mar 07, 2023 | 5.453 | 5.453 | 5.344 | 5.378 | 329,265 | -0.08(-1.38%) |
Mar 06, 2023 | 5.419 | 5.511 | 5.415 | 5.453 | 374,769 | +0.05(+0.93%) |
Mar 03, 2023 | 5.411 | 5.444 | 5.378 | 5.403 | 489,081 | +0.05(+0.93%) |
Mar 02, 2023 | 5.311 | 5.361 | 5.286 | 5.353 | 311,963 | +0.00(+0.08%) |