Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.390 | 5.390 | 5.120 | 5.120 | 18,472 | -0.06(-1.25%) |
May 30, 2023 | 5.150 | 5.300 | 5.150 | 5.185 | 13,074 | -0.03(-0.48%) |
May 26, 2023 | 5.322 | 5.322 | 5.200 | 5.210 | 12,451 | -0.20(-3.70%) |
May 25, 2023 | 5.550 | 5.590 | 5.410 | 5.410 | 23,865 | -0.27(-4.75%) |
May 24, 2023 | 5.840 | 5.860 | 5.430 | 5.680 | 33,387 | -0.16(-2.74%) |
May 23, 2023 | 5.884 | 5.885 | 5.781 | 5.840 | 4,802 | +0.12(+2.10%) |
May 22, 2023 | 5.690 | 5.890 | 5.690 | 5.720 | 8,731 | +0.02(+0.35%) |
May 19, 2023 | 5.415 | 5.700 | 5.254 | 5.700 | 11,256 | +0.30(+5.56%) |
May 18, 2023 | 5.430 | 5.430 | 5.140 | 5.400 | 2,945 | -0.20(-3.57%) |
May 17, 2023 | 5.460 | 5.600 | 5.460 | 5.600 | 1,992 | +0.19(+3.51%) |
May 16, 2023 | 5.410 | 5.520 | 5.401 | 5.410 | 4,468 | -0.09(-1.64%) |
May 15, 2023 | 5.280 | 5.530 | 5.260 | 5.500 | 13,849 | +0.03(+0.55%) |
May 12, 2023 | 5.315 | 5.550 | 5.315 | 5.470 | 9,311 | +0.15(+2.82%) |
May 11, 2023 | 5.392 | 5.392 | 5.260 | 5.320 | 4,736 | +0.03(+0.50%) |
May 10, 2023 | 5.300 | 5.300 | 5.293 | 5.293 | 1,367 | -0.07(-1.24%) |
May 09, 2023 | 5.290 | 5.500 | 5.290 | 5.360 | 2,176 | -0.04(-0.74%) |
May 08, 2023 | 5.580 | 5.580 | 5.260 | 5.400 | 3,742 | -0.02(-0.37%) |
May 05, 2023 | 5.505 | 5.700 | 5.290 | 5.420 | 5,953 | -0.03(-0.55%) |
May 04, 2023 | 5.650 | 5.810 | 5.261 | 5.450 | 3,754 | +0.01(+0.18%) |
May 03, 2023 | 5.499 | 5.710 | 5.430 | 5.440 | 24,376 | -0.11(-1.98%) |
May 02, 2023 | 5.420 | 5.550 | 5.420 | 5.550 | 2,250 | +0.13(+2.40%) |
May 01, 2023 | 5.380 | 5.540 | 5.370 | 5.420 | 2,993 | +0.06(+1.12%) |
Apr 28, 2023 | 5.390 | 5.400 | 5.313 | 5.360 | 2,847 | -0.04(-0.74%) |
Apr 27, 2023 | 5.370 | 5.400 | 5.314 | 5.400 | 2,962 | +0.01(+0.19%) |
Apr 26, 2023 | 5.340 | 5.400 | 5.280 | 5.390 | 2,975 | +0.01(+0.19%) |
Apr 25, 2023 | 5.270 | 5.390 | 5.270 | 5.380 | 2,688 | -0.02(-0.37%) |
Apr 24, 2023 | 5.240 | 5.400 | 5.220 | 5.400 | 7,374 | +0.17(+3.25%) |
Apr 21, 2023 | 5.339 | 5.380 | 5.230 | 5.230 | 6,504 | -0.14(-2.61%) |
Apr 20, 2023 | 5.370 | 5.370 | 5.370 | 5.370 | 668 | +0.00(+0.00%) |
Apr 19, 2023 | 5.267 | 5.370 | 5.267 | 5.370 | 4,984 | +0.04(+0.75%) |
Apr 18, 2023 | 5.360 | 5.360 | 5.250 | 5.330 | 3,222 | -0.01(-0.19%) |
Apr 17, 2023 | 5.260 | 5.340 | 5.250 | 5.340 | 1,778 | +0.05(+0.95%) |
Apr 14, 2023 | 5.320 | 5.350 | 5.170 | 5.290 | 15,224 | +0.07(+1.34%) |
Apr 13, 2023 | 5.310 | 5.310 | 5.120 | 5.220 | 941 | -0.06(-1.13%) |
Apr 12, 2023 | 5.170 | 5.300 | 5.100 | 5.280 | 3,412 | +0.09(+1.73%) |
Apr 11, 2023 | 5.151 | 5.300 | 5.151 | 5.190 | 3,560 | -0.08(-1.52%) |
Apr 10, 2023 | 5.230 | 5.310 | 5.210 | 5.270 | 3,228 | -0.02(-0.38%) |
Apr 06, 2023 | 5.050 | 5.310 | 5.050 | 5.290 | 8,261 | +0.07(+1.34%) |
Apr 05, 2023 | 5.181 | 5.370 | 5.181 | 5.220 | 4,887 | -0.02(-0.38%) |
Apr 04, 2023 | 5.200 | 5.360 | 5.162 | 5.240 | 2,249 | +0.04(+0.69%) |
Apr 03, 2023 | 5.300 | 5.300 | 5.204 | 5.204 | 5,975 | -0.10(-1.81%) |
Mar 31, 2023 | 5.140 | 5.300 | 5.050 | 5.300 | 17,693 | +0.02(+0.38%) |
Mar 30, 2023 | 5.266 | 5.280 | 5.058 | 5.280 | 8,956 | +0.02(+0.38%) |
Mar 29, 2023 | 5.320 | 5.350 | 5.140 | 5.260 | 31,986 | +0.00(+0.00%) |
Mar 28, 2023 | 5.210 | 5.300 | 5.210 | 5.260 | 2,201 | +0.03(+0.57%) |
Mar 27, 2023 | 5.280 | 5.340 | 5.220 | 5.230 | 2,313 | +0.08(+1.55%) |
Mar 24, 2023 | 5.240 | 5.300 | 5.090 | 5.150 | 18,088 | -0.06(-1.15%) |
Mar 23, 2023 | 5.290 | 5.339 | 5.210 | 5.210 | 3,665 | -0.08(-1.51%) |
Mar 22, 2023 | 5.170 | 5.300 | 5.160 | 5.290 | 15,810 | +0.15(+2.92%) |
Mar 21, 2023 | 5.072 | 5.180 | 5.061 | 5.140 | 8,310 | +0.10(+1.98%) |
Mar 20, 2023 | 5.200 | 5.200 | 5.010 | 5.040 | 5,680 | -0.06(-1.18%) |
Mar 17, 2023 | 5.220 | 5.245 | 5.020 | 5.100 | 17,804 | -0.12(-2.30%) |
Mar 16, 2023 | 5.080 | 5.240 | 5.070 | 5.220 | 9,538 | +0.11(+2.15%) |
Mar 15, 2023 | 5.090 | 5.110 | 4.980 | 5.110 | 23,269 | +0.10(+2.00%) |
Mar 14, 2023 | 5.140 | 5.160 | 5.010 | 5.010 | 13,140 | -0.02(-0.40%) |
Mar 13, 2023 | 5.018 | 5.150 | 5.001 | 5.030 | 24,735 | -0.07(-1.37%) |
Mar 10, 2023 | 5.080 | 5.340 | 5.000 | 5.100 | 27,161 | +0.00(+0.00%) |
Mar 09, 2023 | 5.090 | 5.130 | 5.010 | 5.100 | 19,072 | +0.04(+0.79%) |
Mar 08, 2023 | 5.060 | 5.060 | 5.060 | 5.060 | 454 | +0.04(+0.80%) |
Mar 07, 2023 | 5.000 | 5.050 | 5.000 | 5.020 | 6,815 | -0.00(-0.00%) |
Mar 06, 2023 | 5.060 | 5.090 | 5.020 | 5.020 | 7,584 | +0.01(+0.20%) |
Mar 03, 2023 | 5.010 | 5.109 | 5.010 | 5.010 | 2,491 | +0.02(+0.40%) |
Mar 02, 2023 | 5.000 | 5.110 | 4.980 | 4.990 | 12,971 | +0.02(+0.40%) |