Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.090 | 5.090 | 5.010 | 5.070 | 66,200 | +0.03(+0.60%) |
Apr 27, 2023 | 5.050 | 5.050 | 5.000 | 5.040 | 49,764 | +0.04(+0.80%) |
Apr 26, 2023 | 5.060 | 5.060 | 5.000 | 5.000 | 46,862 | -0.04(-0.79%) |
Apr 25, 2023 | 5.050 | 5.090 | 5.020 | 5.040 | 47,214 | -0.03(-0.59%) |
Apr 24, 2023 | 5.120 | 5.120 | 5.030 | 5.070 | 49,288 | +0.02(+0.40%) |
Apr 21, 2023 | 5.090 | 5.090 | 5.010 | 5.050 | 31,901 | -0.04(-0.79%) |
Apr 20, 2023 | 5.150 | 5.160 | 5.040 | 5.090 | 55,065 | -0.08(-1.55%) |
Apr 19, 2023 | 5.160 | 5.200 | 5.120 | 5.170 | 62,268 | +0.01(+0.19%) |
Apr 18, 2023 | 5.120 | 5.170 | 5.100 | 5.160 | 74,908 | +0.05(+0.98%) |
Apr 17, 2023 | 5.170 | 5.170 | 5.077 | 5.110 | 97,249 | +0.03(+0.59%) |
Apr 14, 2023 | 5.090 | 5.130 | 5.020 | 5.080 | 45,715 | +0.02(+0.40%) |
Apr 13, 2023 | 5.060 | 5.100 | 5.060 | 5.060 | 10,990 | +0.00(+0.00%) |
Apr 12, 2023 | 5.050 | 5.101 | 5.045 | 5.060 | 35,341 | +0.00(+0.00%) |
Apr 11, 2023 | 5.070 | 5.080 | 5.010 | 5.060 | 32,853 | +0.06(+1.20%) |
Apr 10, 2023 | 5.030 | 5.070 | 4.986 | 5.000 | 26,970 | +0.00(+0.00%) |
Apr 06, 2023 | 5.020 | 5.045 | 5.000 | 5.000 | 25,957 | -0.01(-0.28%) |
Apr 05, 2023 | 5.090 | 5.090 | 5.010 | 5.014 | 22,050 | -0.07(-1.30%) |
Apr 04, 2023 | 5.140 | 5.140 | 5.050 | 5.080 | 30,709 | +0.00(+0.00%) |
Apr 03, 2023 | 5.100 | 5.100 | 5.050 | 5.080 | 34,947 | +0.00(+0.00%) |
Mar 31, 2023 | 5.100 | 5.100 | 5.030 | 5.080 | 50,288 | +0.05(+0.99%) |
Mar 30, 2023 | 5.050 | 5.050 | 5.011 | 5.030 | 39,506 | +0.04(+0.70%) |
Mar 29, 2023 | 5.040 | 5.040 | 4.930 | 4.995 | 45,821 | +0.04(+0.91%) |
Mar 28, 2023 | 4.970 | 5.000 | 4.940 | 4.950 | 22,935 | -0.02(-0.40%) |
Mar 27, 2023 | 4.940 | 5.027 | 4.940 | 4.970 | 47,902 | +0.03(+0.61%) |
Mar 24, 2023 | 4.990 | 5.000 | 4.920 | 4.940 | 40,170 | -0.07(-1.40%) |
Mar 23, 2023 | 5.000 | 5.100 | 4.970 | 5.010 | 44,061 | -0.09(-1.77%) |
Mar 22, 2023 | 5.070 | 5.130 | 5.070 | 5.100 | 70,528 | +0.05(+0.99%) |
Mar 21, 2023 | 5.030 | 5.170 | 5.000 | 5.050 | 133,201 | -0.02(-0.39%) |
Mar 20, 2023 | 5.120 | 5.197 | 5.040 | 5.070 | 75,654 | -0.05(-0.99%) |
Mar 17, 2023 | 5.230 | 5.290 | 5.100 | 5.121 | 40,014 | -0.11(-2.09%) |
Mar 16, 2023 | 5.250 | 5.250 | 5.120 | 5.230 | 53,686 | -0.01(-0.18%) |
Mar 15, 2023 | 5.220 | 5.279 | 4.980 | 5.239 | 93,343 | -0.03(-0.58%) |
Mar 14, 2023 | 5.300 | 5.370 | 5.250 | 5.270 | 55,010 | -0.07(-1.31%) |
Mar 13, 2023 | 5.500 | 5.500 | 5.260 | 5.340 | 166,546 | -0.20(-3.61%) |
Mar 10, 2023 | 5.510 | 5.580 | 5.510 | 5.540 | 53,178 | +0.01(+0.18%) |
Mar 09, 2023 | 5.510 | 5.580 | 5.510 | 5.530 | 23,357 | -0.02(-0.36%) |
Mar 08, 2023 | 5.540 | 5.580 | 5.500 | 5.550 | 30,555 | +0.03(+0.54%) |
Mar 07, 2023 | 5.580 | 5.580 | 5.500 | 5.520 | 47,467 | +0.00(+0.00%) |
Mar 06, 2023 | 5.620 | 5.620 | 5.510 | 5.520 | 30,610 | -0.01(-0.18%) |
Mar 03, 2023 | 5.570 | 5.590 | 5.510 | 5.530 | 62,811 | -0.04(-0.72%) |
Mar 02, 2023 | 5.590 | 5.619 | 5.550 | 5.570 | 26,414 | -0.02(-0.36%) |
Mar 01, 2023 | 5.610 | 5.640 | 5.571 | 5.590 | 38,358 | -0.01(-0.18%) |
Feb 28, 2023 | 5.670 | 5.670 | 5.510 | 5.600 | 57,426 | +0.03(+0.54%) |
Feb 27, 2023 | 5.580 | 5.610 | 5.558 | 5.570 | 38,555 | +0.01(+0.18%) |
Feb 24, 2023 | 5.520 | 5.580 | 5.500 | 5.560 | 28,257 | +0.02(+0.36%) |
Feb 23, 2023 | 5.590 | 5.611 | 5.530 | 5.540 | 56,925 | -0.03(-0.54%) |
Feb 22, 2023 | 5.600 | 5.657 | 5.570 | 5.570 | 37,427 | -0.07(-1.24%) |
Feb 21, 2023 | 5.610 | 5.700 | 5.570 | 5.640 | 93,750 | -0.06(-1.05%) |
Feb 17, 2023 | 5.670 | 5.720 | 5.630 | 5.700 | 70,264 | -0.09(-1.55%) |
Feb 16, 2023 | 5.850 | 5.900 | 5.780 | 5.790 | 105,545 | +0.00(+0.00%) |
Feb 15, 2023 | 5.770 | 5.800 | 5.740 | 5.790 | 76,874 | +0.06(+1.05%) |
Feb 14, 2023 | 5.780 | 5.780 | 5.700 | 5.730 | 51,730 | +0.02(+0.35%) |
Feb 13, 2023 | 5.700 | 5.740 | 5.700 | 5.710 | 60,020 | +0.01(+0.18%) |
Feb 10, 2023 | 5.680 | 5.720 | 5.630 | 5.700 | 50,490 | -0.02(-0.35%) |
Feb 09, 2023 | 5.650 | 5.720 | 5.650 | 5.720 | 55,046 | +0.11(+1.96%) |
Feb 08, 2023 | 5.650 | 5.664 | 5.590 | 5.610 | 58,962 | -0.06(-1.15%) |
Feb 07, 2023 | 5.670 | 5.712 | 5.650 | 5.675 | 53,434 | -0.06(-0.96%) |
Feb 06, 2023 | 5.690 | 5.750 | 5.630 | 5.730 | 109,933 | +0.05(+0.88%) |
Feb 03, 2023 | 5.690 | 5.727 | 5.660 | 5.680 | 49,905 | -0.04(-0.70%) |
Feb 02, 2023 | 5.650 | 5.720 | 5.630 | 5.720 | 138,492 | +0.08(+1.42%) |