Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.440 | 4.480 | 4.270 | 4.290 | 45,065 | -0.09(-2.05%) |
May 30, 2023 | 4.470 | 4.570 | 4.370 | 4.380 | 13,002 | -0.03(-0.68%) |
May 26, 2023 | 4.450 | 4.510 | 4.410 | 4.410 | 269,500 | -0.03(-0.68%) |
May 25, 2023 | 4.750 | 4.815 | 4.420 | 4.440 | 20,020 | -0.36(-7.50%) |
May 24, 2023 | 4.680 | 4.850 | 4.680 | 4.800 | 7,902 | +0.14(+3.00%) |
May 23, 2023 | 4.830 | 4.830 | 4.660 | 4.660 | 19,798 | -0.19(-3.92%) |
May 22, 2023 | 4.920 | 4.990 | 4.850 | 4.850 | 9,247 | -0.03(-0.61%) |
May 19, 2023 | 4.940 | 4.990 | 4.873 | 4.880 | 6,563 | -0.02(-0.41%) |
May 18, 2023 | 5.000 | 5.000 | 4.860 | 4.900 | 10,336 | -0.02(-0.41%) |
May 17, 2023 | 5.030 | 5.030 | 4.900 | 4.920 | 5,238 | -0.10(-1.99%) |
May 16, 2023 | 5.140 | 5.140 | 5.000 | 5.020 | 19,669 | -0.15(-2.90%) |
May 15, 2023 | 5.260 | 5.290 | 5.120 | 5.170 | 8,047 | -0.12(-2.18%) |
May 12, 2023 | 5.300 | 5.310 | 5.240 | 5.285 | 50,799 | -0.04(-0.66%) |
May 11, 2023 | 5.230 | 5.350 | 5.230 | 5.320 | 132,313 | -0.03(-0.56%) |
May 10, 2023 | 5.380 | 5.380 | 5.280 | 5.350 | 2,242 | +0.05(+0.94%) |
May 09, 2023 | 5.240 | 5.350 | 5.240 | 5.300 | 8,460 | +0.13(+2.51%) |
May 08, 2023 | 5.150 | 5.290 | 5.150 | 5.170 | 9,062 | -0.03(-0.58%) |
May 05, 2023 | 5.240 | 5.260 | 5.190 | 5.200 | 5,279 | +0.00(+0.00%) |
May 04, 2023 | 5.360 | 5.415 | 5.195 | 5.200 | 12,495 | -0.20(-3.70%) |
May 03, 2023 | 5.440 | 5.500 | 5.400 | 5.400 | 6,054 | -0.07(-1.28%) |
May 02, 2023 | 5.510 | 5.540 | 5.440 | 5.470 | 7,941 | -0.02(-0.36%) |
May 01, 2023 | 5.500 | 5.560 | 5.420 | 5.490 | 4,284 | +0.03(+0.55%) |
Apr 28, 2023 | 5.430 | 5.510 | 5.410 | 5.460 | 7,593 | -0.03(-0.55%) |
Apr 27, 2023 | 5.340 | 5.530 | 5.340 | 5.490 | 56,027 | +0.14(+2.62%) |
Apr 26, 2023 | 5.240 | 5.350 | 5.240 | 5.350 | 13,574 | +0.07(+1.33%) |
Apr 25, 2023 | 5.330 | 5.355 | 5.250 | 5.280 | 18,500 | -0.05(-0.94%) |
Apr 24, 2023 | 5.340 | 5.370 | 5.300 | 5.330 | 22,993 | +0.03(+0.57%) |
Apr 21, 2023 | 5.290 | 5.300 | 5.220 | 5.300 | 5,625 | -0.06(-1.12%) |
Apr 20, 2023 | 5.200 | 5.360 | 5.150 | 5.360 | 35,392 | +0.19(+3.68%) |
Apr 19, 2023 | 5.200 | 5.280 | 5.170 | 5.170 | 15,588 | -0.05(-0.96%) |
Apr 18, 2023 | 5.330 | 5.330 | 5.220 | 5.220 | 6,944 | -0.06(-1.14%) |
Apr 17, 2023 | 5.310 | 5.340 | 5.260 | 5.280 | 6,065 | +0.02(+0.38%) |
Apr 14, 2023 | 5.300 | 5.305 | 5.250 | 5.260 | 3,165 | -0.06(-1.13%) |
Apr 13, 2023 | 5.321 | 5.321 | 5.250 | 5.320 | 1,669 | +0.01(+0.19%) |
Apr 12, 2023 | 5.270 | 5.322 | 5.250 | 5.310 | 5,799 | +0.05(+0.95%) |
Apr 11, 2023 | 5.340 | 5.340 | 5.240 | 5.260 | 7,358 | +0.04(+0.77%) |
Apr 10, 2023 | 5.260 | 5.350 | 5.200 | 5.220 | 16,222 | -0.04(-0.76%) |
Apr 06, 2023 | 5.350 | 5.350 | 5.245 | 5.260 | 10,426 | -0.06(-1.13%) |
Apr 05, 2023 | 5.310 | 5.380 | 5.250 | 5.320 | 4,955 | +0.03(+0.57%) |
Apr 04, 2023 | 5.280 | 5.360 | 5.220 | 5.290 | 6,078 | +0.00(+0.00%) |
Apr 03, 2023 | 5.220 | 5.380 | 5.220 | 5.290 | 6,877 | +0.09(+1.73%) |
Mar 31, 2023 | 5.180 | 5.260 | 5.170 | 5.200 | 10,216 | +0.05(+0.97%) |
Mar 30, 2023 | 5.250 | 5.300 | 5.150 | 5.150 | 4,122 | -0.12(-2.28%) |
Mar 29, 2023 | 5.340 | 5.340 | 5.250 | 5.270 | 3,587 | -0.07(-1.31%) |
Mar 28, 2023 | 5.330 | 5.340 | 5.270 | 5.340 | 6,355 | +0.04(+0.75%) |
Mar 27, 2023 | 5.260 | 5.340 | 5.260 | 5.300 | 9,148 | +0.05(+0.95%) |
Mar 24, 2023 | 5.250 | 5.298 | 5.245 | 5.250 | 9,252 | +0.00(+0.00%) |
Mar 23, 2023 | 5.350 | 5.358 | 5.210 | 5.250 | 7,583 | -0.04(-0.76%) |
Mar 22, 2023 | 5.180 | 5.301 | 5.180 | 5.290 | 2,518 | +0.09(+1.73%) |
Mar 21, 2023 | 5.300 | 5.360 | 5.200 | 5.200 | 35,142 | +0.00(+0.00%) |
Mar 20, 2023 | 5.260 | 5.285 | 5.200 | 5.200 | 13,110 | -0.05(-0.95%) |
Mar 17, 2023 | 5.590 | 5.590 | 5.250 | 5.250 | 17,009 | -0.36(-6.42%) |
Mar 16, 2023 | 5.410 | 5.610 | 5.410 | 5.610 | 13,090 | +0.20(+3.70%) |
Mar 15, 2023 | 5.340 | 5.470 | 5.080 | 5.410 | 186,550 | -0.04(-0.73%) |
Mar 14, 2023 | 5.460 | 5.630 | 5.320 | 5.450 | 31,302 | +0.09(+1.68%) |
Mar 13, 2023 | 5.120 | 5.480 | 5.120 | 5.360 | 23,146 | +0.14(+2.68%) |
Mar 10, 2023 | 5.280 | 5.300 | 5.150 | 5.220 | 16,918 | -0.08(-1.51%) |
Mar 09, 2023 | 5.420 | 5.500 | 5.300 | 5.300 | 8,066 | -0.11(-2.03%) |
Mar 08, 2023 | 5.310 | 5.410 | 5.270 | 5.410 | 9,294 | +0.07(+1.31%) |
Mar 07, 2023 | 5.360 | 5.420 | 5.300 | 5.340 | 11,480 | +0.05(+0.95%) |
Mar 06, 2023 | 5.490 | 5.500 | 5.220 | 5.290 | 12,744 | -0.20(-3.64%) |
Mar 03, 2023 | 5.420 | 5.500 | 5.400 | 5.490 | 6,995 | +0.05(+0.92%) |
Mar 02, 2023 | 5.450 | 5.573 | 5.395 | 5.440 | 14,770 | -0.06(-1.09%) |