Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.910 | 4.950 | 4.860 | 4.910 | 9,448 | +0.00(+0.00%) |
May 30, 2023 | 4.890 | 4.940 | 4.890 | 4.910 | 1,400 | +0.01(+0.20%) |
May 29, 2023 | 4.830 | 4.900 | 4.830 | 4.900 | 450 | +0.07(+1.45%) |
May 26, 2023 | 4.790 | 4.830 | 4.790 | 4.830 | 7,046 | -0.10(-2.03%) |
May 25, 2023 | 4.930 | 4.930 | 4.930 | 4.930 | 1,040 | +0.00(+0.00%) |
May 24, 2023 | 4.900 | 4.930 | 4.890 | 4.930 | 4,400 | +0.03(+0.61%) |
May 23, 2023 | 4.900 | 4.900 | 4.870 | 4.900 | 2,205 | +0.02(+0.41%) |
May 19, 2023 | 4.880 | 0 | -0.01(-0.20%) | |||
May 18, 2023 | 4.820 | 4.930 | 4.820 | 4.890 | 2,945 | +0.07(+1.45%) |
May 17, 2023 | 4.810 | 4.830 | 4.810 | 4.820 | 1,200 | +0.01(+0.21%) |
May 16, 2023 | 4.920 | 4.920 | 4.810 | 4.810 | 2,404 | -0.09(-1.84%) |
May 15, 2023 | 4.960 | 4.960 | 4.900 | 4.900 | 2,700 | +0.01(+0.20%) |
May 11, 2023 | 4.890 | 0 | -0.01(-0.20%) | |||
May 10, 2023 | 4.880 | 4.930 | 4.870 | 4.900 | 14,700 | +0.06(+1.24%) |
May 09, 2023 | 4.990 | 4.990 | 4.830 | 4.840 | 20,707 | -0.14(-2.81%) |
May 08, 2023 | 4.980 | 4.980 | 4.980 | 4.980 | 4,011 | +0.02(+0.40%) |
May 05, 2023 | 5.060 | 5.060 | 4.950 | 4.960 | 5,510 | -0.05(-1.00%) |
May 04, 2023 | 5.010 | 5.010 | 4.980 | 5.010 | 1,800 | +0.01(+0.20%) |
May 03, 2023 | 5.000 | 5.000 | 4.990 | 5.000 | 20,203 | -0.04(-0.79%) |
May 02, 2023 | 5.050 | 5.050 | 5.040 | 5.040 | 1,200 | +0.02(+0.40%) |
May 01, 2023 | 5.020 | 5.040 | 4.950 | 5.020 | 5,400 | -0.03(-0.59%) |
Apr 28, 2023 | 5.090 | 5.130 | 5.050 | 5.050 | 3,300 | -0.02(-0.39%) |
Apr 27, 2023 | 5.120 | 5.170 | 5.070 | 5.070 | 8,100 | +0.01(+0.20%) |
Apr 26, 2023 | 5.060 | 5.130 | 5.060 | 5.060 | 7,000 | +0.02(+0.40%) |
Apr 25, 2023 | 5.180 | 5.260 | 5.000 | 5.040 | 505,000 | -0.09(-1.75%) |
Apr 24, 2023 | 5.250 | 5.320 | 5.050 | 5.130 | 12,100 | -0.07(-1.35%) |
Apr 21, 2023 | 5.240 | 5.310 | 5.100 | 5.200 | 24,202 | -0.04(-0.76%) |
Apr 20, 2023 | 5.610 | 5.610 | 5.120 | 5.240 | 24,790 | +0.12(+2.34%) |
Apr 19, 2023 | 5.180 | 5.300 | 5.120 | 5.120 | 19,152 | -0.06(-1.16%) |
Apr 18, 2023 | 4.960 | 5.180 | 4.910 | 5.180 | 389,200 | +0.23(+4.65%) |
Apr 17, 2023 | 5.120 | 5.120 | 4.950 | 4.950 | 4,459 | -0.10(-1.98%) |
Apr 14, 2023 | 4.920 | 5.090 | 4.920 | 5.050 | 4,300 | +0.13(+2.64%) |
Apr 13, 2023 | 4.900 | 4.950 | 4.900 | 4.920 | 321,231 | +0.05(+1.03%) |
Apr 12, 2023 | 4.850 | 4.880 | 4.850 | 4.870 | 4,200 | +0.07(+1.46%) |
Apr 11, 2023 | 4.890 | 4.950 | 4.800 | 4.800 | 14,852 | -0.10(-2.04%) |
Apr 10, 2023 | 4.890 | 4.900 | 4.890 | 4.900 | 7,200 | +0.03(+0.62%) |
Apr 06, 2023 | 4.870 | 0 | +0.00(+0.00%) | |||
Apr 05, 2023 | 4.900 | 4.900 | 4.870 | 4.870 | 1,445 | -0.03(-0.61%) |
Apr 04, 2023 | 4.800 | 4.900 | 4.800 | 4.900 | 16,100 | +0.09(+1.87%) |
Apr 03, 2023 | 4.900 | 4.900 | 4.810 | 4.810 | 16,400 | -0.04(-0.82%) |
Mar 31, 2023 | 4.850 | 5.000 | 4.810 | 4.850 | 9,851 | -0.01(-0.21%) |
Mar 30, 2023 | 4.800 | 4.900 | 4.800 | 4.860 | 12,230 | +0.00(+0.00%) |
Mar 29, 2023 | 4.850 | 4.860 | 4.820 | 4.860 | 14,870 | +0.01(+0.21%) |
Mar 28, 2023 | 4.790 | 4.850 | 4.760 | 4.850 | 7,291 | +0.10(+2.11%) |
Mar 27, 2023 | 4.750 | 4.750 | 4.750 | 4.750 | 800 | -0.04(-0.84%) |
Mar 24, 2023 | 4.800 | 4.850 | 4.780 | 4.790 | 2,600 | -0.04(-0.83%) |
Mar 23, 2023 | 4.850 | 4.850 | 4.830 | 4.830 | 2,900 | -0.03(-0.62%) |
Mar 22, 2023 | 4.860 | 4.860 | 4.840 | 4.860 | 1,324 | +0.01(+0.21%) |
Mar 21, 2023 | 4.900 | 4.900 | 4.830 | 4.850 | 2,124 | +0.00(+0.00%) |
Mar 20, 2023 | 4.850 | 4.850 | 4.850 | 4.850 | 100 | +0.05(+1.04%) |
Mar 17, 2023 | 4.850 | 4.850 | 4.800 | 4.800 | 3,591 | -0.03(-0.62%) |
Mar 16, 2023 | 4.860 | 5.050 | 4.800 | 4.830 | 67,674 | -0.02(-0.41%) |
Mar 15, 2023 | 4.980 | 4.980 | 4.750 | 4.850 | 6,219 | -0.10(-2.02%) |
Mar 14, 2023 | 4.950 | 4.950 | 4.940 | 4.950 | 3,400 | +0.03(+0.61%) |
Mar 13, 2023 | 4.920 | 4.920 | 4.920 | 4.920 | 2,424 | +0.03(+0.61%) |
Mar 10, 2023 | 4.900 | 4.900 | 4.860 | 4.890 | 3,874 | +0.04(+0.82%) |
Mar 09, 2023 | 4.840 | 4.850 | 4.840 | 4.850 | 5,824 | +0.01(+0.21%) |
Mar 08, 2023 | 4.880 | 4.880 | 4.840 | 4.840 | 2,224 | +0.00(+0.00%) |
Mar 07, 2023 | 4.870 | 4.870 | 4.800 | 4.840 | 16,824 | -0.03(-0.62%) |
Mar 06, 2023 | 4.920 | 4.940 | 4.790 | 4.870 | 24,208 | -0.03(-0.61%) |
Mar 03, 2023 | 5.000 | 5.010 | 4.900 | 4.900 | 11,124 | -0.10(-2.00%) |
Mar 02, 2023 | 4.900 | 5.050 | 4.900 | 5.000 | 12,930 | +0.15(+3.09%) |