Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.867 | 4.895 | 4.810 | 4.838 | 4,989 | +0.01(+0.19%) |
May 30, 2023 | 4.829 | 5.083 | 4.829 | 4.829 | 31,137 | -0.02(-0.44%) |
May 26, 2023 | 4.814 | 4.871 | 4.814 | 4.850 | 19,118 | +0.05(+1.03%) |
May 25, 2023 | 4.838 | 4.838 | 4.801 | 4.801 | 3,235 | -0.07(-1.35%) |
May 24, 2023 | 4.914 | 4.914 | 4.848 | 4.867 | 12,778 | +0.04(+0.78%) |
May 23, 2023 | 4.904 | 4.923 | 4.801 | 4.829 | 10,316 | -0.01(-0.19%) |
May 22, 2023 | 4.979 | 5.083 | 4.754 | 4.838 | 24,968 | +0.08(+1.58%) |
May 19, 2023 | 4.914 | 4.914 | 4.754 | 4.763 | 9,415 | -0.17(-3.43%) |
May 18, 2023 | 4.932 | 4.951 | 4.904 | 4.932 | 5,004 | -0.02(-0.38%) |
May 17, 2023 | 5.073 | 5.073 | 4.829 | 4.951 | 2,701 | +0.15(+3.13%) |
May 16, 2023 | 4.895 | 4.923 | 4.801 | 4.801 | 4,595 | +0.00(+0.00%) |
May 15, 2023 | 4.801 | 4.838 | 4.754 | 4.801 | 25,584 | -0.02(-0.35%) |
May 12, 2023 | 4.839 | 4.942 | 4.810 | 4.818 | 12,255 | -0.04(-0.81%) |
May 11, 2023 | 4.998 | 4.998 | 4.838 | 4.857 | 16,392 | -0.05(-0.96%) |
May 10, 2023 | 4.956 | 4.989 | 4.885 | 4.904 | 8,109 | -0.06(-1.14%) |
May 09, 2023 | 4.895 | 4.960 | 4.895 | 4.960 | 1,838 | +0.04(+0.76%) |
May 08, 2023 | 4.914 | 5.007 | 4.914 | 4.923 | 15,538 | -0.07(-1.32%) |
May 05, 2023 | 4.970 | 5.120 | 4.960 | 4.989 | 3,948 | +0.06(+1.14%) |
May 04, 2023 | 5.069 | 5.069 | 4.932 | 4.932 | 14,961 | -0.08(-1.50%) |
May 03, 2023 | 5.120 | 5.177 | 5.007 | 5.007 | 6,622 | -0.12(-2.38%) |
May 02, 2023 | 5.173 | 5.188 | 5.073 | 5.130 | 2,671 | -0.02(-0.36%) |
May 01, 2023 | 5.233 | 5.233 | 5.130 | 5.148 | 4,979 | -0.15(-2.75%) |
Apr 28, 2023 | 5.214 | 5.294 | 5.115 | 5.294 | 1,870 | +0.07(+1.26%) |
Apr 27, 2023 | 5.214 | 5.242 | 4.995 | 5.228 | 22,274 | -0.02(-0.45%) |
Apr 26, 2023 | 5.233 | 5.280 | 5.214 | 5.252 | 8,867 | -0.05(-0.89%) |
Apr 25, 2023 | 5.327 | 5.327 | 5.261 | 5.299 | 4,180 | -0.02(-0.35%) |
Apr 24, 2023 | 5.336 | 5.336 | 5.279 | 5.317 | 4,632 | -0.01(-0.18%) |
Apr 21, 2023 | 5.336 | 5.336 | 5.327 | 5.327 | 1,555 | +0.01(+0.18%) |
Apr 20, 2023 | 5.224 | 5.317 | 5.224 | 5.317 | 5,487 | -0.02(-0.32%) |
Apr 19, 2023 | 5.308 | 5.346 | 5.303 | 5.335 | 6,203 | +0.02(+0.41%) |
Apr 18, 2023 | 5.299 | 5.355 | 5.271 | 5.313 | 4,479 | -0.00(-0.09%) |
Apr 17, 2023 | 5.280 | 5.354 | 5.280 | 5.317 | 2,446 | +0.02(+0.44%) |
Apr 14, 2023 | 5.289 | 5.313 | 5.224 | 5.294 | 9,527 | -0.01(-0.20%) |
Apr 13, 2023 | 5.308 | 5.336 | 5.233 | 5.305 | 41,131 | +0.01(+0.11%) |
Apr 12, 2023 | 5.336 | 5.346 | 5.280 | 5.299 | 8,056 | +0.00(+0.00%) |
Apr 11, 2023 | 5.280 | 5.430 | 5.205 | 5.299 | 19,464 | +0.04(+0.71%) |
Apr 10, 2023 | 5.280 | 5.364 | 5.195 | 5.261 | 12,836 | -0.03(-0.53%) |
Apr 06, 2023 | 5.346 | 5.346 | 5.271 | 5.289 | 4,771 | -0.08(-1.40%) |
Apr 05, 2023 | 5.402 | 5.435 | 5.364 | 5.364 | 5,314 | +0.01(+0.18%) |
Apr 04, 2023 | 5.393 | 5.402 | 5.355 | 5.355 | 2,053 | +0.00(+0.00%) |
Apr 03, 2023 | 5.430 | 5.436 | 5.327 | 5.355 | 10,074 | -0.06(-1.04%) |
Mar 31, 2023 | 5.430 | 5.440 | 5.384 | 5.411 | 6,069 | +0.01(+0.25%) |
Mar 30, 2023 | 5.336 | 5.421 | 5.317 | 5.398 | 1,947 | +0.09(+1.69%) |
Mar 29, 2023 | 5.393 | 5.402 | 5.289 | 5.308 | 30,854 | -0.02(-0.35%) |
Mar 28, 2023 | 5.411 | 5.440 | 5.318 | 5.327 | 6,211 | -0.03(-0.53%) |
Mar 27, 2023 | 5.374 | 5.413 | 5.355 | 5.355 | 7,237 | +0.02(+0.35%) |
Mar 24, 2023 | 5.336 | 5.336 | 5.271 | 5.336 | 5,946 | -0.01(-0.18%) |
Mar 23, 2023 | 5.505 | 5.505 | 5.317 | 5.346 | 15,855 | -0.10(-1.90%) |
Mar 22, 2023 | 5.393 | 5.515 | 5.393 | 5.449 | 48,617 | -0.05(-0.85%) |
Mar 21, 2023 | 5.515 | 5.515 | 5.449 | 5.496 | 16,482 | +0.04(+0.69%) |
Mar 20, 2023 | 5.458 | 5.458 | 5.261 | 5.458 | 22,839 | +0.07(+1.22%) |
Mar 17, 2023 | 5.430 | 5.430 | 5.271 | 5.393 | 16,106 | +0.02(+0.35%) |
Mar 16, 2023 | 5.308 | 5.487 | 5.271 | 5.374 | 16,901 | +0.05(+0.88%) |
Mar 15, 2023 | 5.420 | 5.420 | 5.281 | 5.327 | 8,313 | +0.00(+0.00%) |
Mar 14, 2023 | 5.253 | 5.484 | 5.253 | 5.327 | 19,237 | +0.06(+1.05%) |
Mar 13, 2023 | 5.262 | 5.318 | 5.262 | 5.271 | 10,585 | -0.10(-1.90%) |
Mar 10, 2023 | 5.392 | 5.392 | 5.328 | 5.373 | 6,556 | -0.01(-0.17%) |
Mar 09, 2023 | 5.327 | 5.401 | 5.299 | 5.382 | 10,126 | +0.04(+0.69%) |
Mar 08, 2023 | 5.327 | 5.345 | 5.322 | 5.345 | 4,327 | -0.03(-0.52%) |
Mar 07, 2023 | 5.327 | 5.373 | 5.308 | 5.373 | 5,534 | +0.05(+0.87%) |
Mar 06, 2023 | 5.299 | 5.353 | 5.282 | 5.327 | 8,434 | +0.06(+1.23%) |
Mar 03, 2023 | 5.206 | 5.299 | 5.206 | 5.262 | 12,119 | +0.01(+0.26%) |
Mar 02, 2023 | 5.234 | 5.280 | 5.216 | 5.248 | 3,733 | +0.03(+0.62%) |