Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2023 | 4.820 | 0 | -0.13(-2.63%) | |||
May 26, 2023 | 4.830 | 4.970 | 4.790 | 4.950 | 760,365 | +0.12(+2.48%) |
May 25, 2023 | 4.920 | 4.920 | 4.785 | 4.830 | 948,579 | -0.09(-1.83%) |
May 24, 2023 | 4.950 | 4.950 | 4.830 | 4.920 | 787,879 | -0.06(-1.20%) |
May 23, 2023 | 4.920 | 5.145 | 4.920 | 4.980 | 2,071,701 | +0.02(+0.30%) |
May 22, 2023 | 4.866 | 4.975 | 4.866 | 4.965 | 1,405,931 | +0.08(+1.63%) |
May 19, 2023 | 4.955 | 4.985 | 4.871 | 4.886 | 1,465,110 | -0.03(-0.61%) |
May 18, 2023 | 4.846 | 4.925 | 4.826 | 4.915 | 1,719,567 | +0.05(+1.02%) |
May 17, 2023 | 4.717 | 4.873 | 4.717 | 4.866 | 995,367 | +0.13(+2.73%) |
May 16, 2023 | 4.786 | 4.796 | 4.727 | 4.737 | 365,134 | -0.05(-1.04%) |
May 15, 2023 | 4.717 | 4.821 | 4.707 | 4.786 | 751,372 | +0.09(+1.90%) |
May 12, 2023 | 4.707 | 4.766 | 4.672 | 4.697 | 640,494 | -0.01(-0.21%) |
May 11, 2023 | 4.667 | 4.717 | 4.637 | 4.707 | 575,380 | -0.01(-0.21%) |
May 10, 2023 | 4.766 | 4.791 | 4.647 | 4.717 | 938,584 | +0.07(+1.50%) |
May 09, 2023 | 4.786 | 4.786 | 4.578 | 4.647 | 717,596 | -0.20(-4.10%) |
May 08, 2023 | 4.806 | 4.871 | 4.796 | 4.846 | 633,915 | +0.03(+0.62%) |
May 05, 2023 | 4.717 | 4.826 | 4.697 | 4.816 | 852,486 | +0.21(+4.53%) |
May 04, 2023 | 4.737 | 4.756 | 4.598 | 4.608 | 1,290,240 | -0.15(-3.13%) |
May 03, 2023 | 4.816 | 4.891 | 4.747 | 4.756 | 1,948,409 | -0.05(-1.03%) |
May 02, 2023 | 4.806 | 4.816 | 4.578 | 4.806 | 1,234,936 | -0.01(-0.21%) |
May 01, 2023 | 4.866 | 4.905 | 4.806 | 4.816 | 886,112 | -0.06(-1.22%) |
Apr 28, 2023 | 4.826 | 4.925 | 4.826 | 4.876 | 931,375 | +0.05(+1.03%) |
Apr 27, 2023 | 4.707 | 4.836 | 4.707 | 4.826 | 732,239 | +0.11(+2.42%) |
Apr 26, 2023 | 4.613 | 4.771 | 4.603 | 4.712 | 706,521 | +0.06(+1.27%) |
Apr 25, 2023 | 4.722 | 4.746 | 4.624 | 4.653 | 630,281 | -0.09(-1.87%) |
Apr 24, 2023 | 4.692 | 4.761 | 4.633 | 4.741 | 726,556 | +0.04(+0.84%) |
Apr 21, 2023 | 4.702 | 4.722 | 4.653 | 4.702 | 497,993 | -0.02(-0.42%) |
Apr 20, 2023 | 4.682 | 4.731 | 4.667 | 4.722 | 540,501 | +0.03(+0.63%) |
Apr 19, 2023 | 4.574 | 4.731 | 4.574 | 4.692 | 417,621 | +0.06(+1.28%) |
Apr 18, 2023 | 4.722 | 4.722 | 4.603 | 4.633 | 710,236 | -0.10(-2.08%) |
Apr 17, 2023 | 4.623 | 4.741 | 4.554 | 4.731 | 711,925 | +0.11(+2.35%) |
Apr 14, 2023 | 4.692 | 4.741 | 4.564 | 4.623 | 642,164 | -0.05(-1.05%) |
Apr 13, 2023 | 4.662 | 4.687 | 4.593 | 4.672 | 650,714 | +0.00(+0.00%) |
Apr 12, 2023 | 4.653 | 4.707 | 4.638 | 4.672 | 695,258 | +0.06(+1.28%) |
Apr 11, 2023 | 4.593 | 4.653 | 4.559 | 4.613 | 897,912 | +0.02(+0.43%) |
Apr 10, 2023 | 4.653 | 4.707 | 4.465 | 4.593 | 822,033 | -0.08(-1.69%) |
Apr 06, 2023 | 4.712 | 4.746 | 4.662 | 4.672 | 535,655 | -0.03(-0.63%) |
Apr 05, 2023 | 4.564 | 4.702 | 4.554 | 4.702 | 722,329 | +0.10(+2.14%) |
Apr 04, 2023 | 4.633 | 4.633 | 4.554 | 4.603 | 639,708 | +0.00(+0.00%) |
Apr 03, 2023 | 4.613 | 4.633 | 4.564 | 4.603 | 790,309 | -0.03(-0.64%) |
Mar 31, 2023 | 4.534 | 4.643 | 4.520 | 4.633 | 1,149,362 | +0.11(+2.40%) |
Mar 30, 2023 | 4.534 | 4.564 | 4.446 | 4.524 | 736,350 | +0.02(+0.55%) |
Mar 29, 2023 | 4.451 | 4.510 | 4.441 | 4.500 | 802,404 | +0.09(+2.00%) |
Mar 28, 2023 | 4.500 | 4.524 | 4.412 | 4.412 | 850,049 | -0.11(-2.38%) |
Mar 27, 2023 | 4.431 | 4.524 | 4.422 | 4.519 | 1,119,582 | +0.15(+3.36%) |
Mar 24, 2023 | 4.187 | 4.373 | 4.148 | 4.373 | 1,078,394 | +0.15(+3.47%) |
Mar 23, 2023 | 4.324 | 4.422 | 4.206 | 4.226 | 1,444,774 | -0.09(-2.04%) |
Mar 22, 2023 | 4.441 | 4.471 | 4.304 | 4.314 | 1,625,445 | -0.12(-2.65%) |
Mar 21, 2023 | 4.363 | 4.490 | 4.363 | 4.431 | 1,375,396 | +0.13(+2.95%) |
Mar 20, 2023 | 4.197 | 4.382 | 4.197 | 4.304 | 2,039,570 | +0.08(+1.85%) |
Mar 17, 2023 | 4.382 | 4.402 | 4.187 | 4.226 | 3,402,577 | -0.19(-4.21%) |
Mar 16, 2023 | 4.324 | 4.480 | 4.294 | 4.412 | 1,790,260 | +0.04(+0.89%) |
Mar 15, 2023 | 4.422 | 4.461 | 4.334 | 4.373 | 2,604,364 | -0.19(-4.08%) |
Mar 14, 2023 | 4.617 | 4.705 | 4.529 | 4.559 | 3,165,740 | +0.07(+1.53%) |
Mar 13, 2023 | 4.549 | 4.549 | 4.348 | 4.490 | 3,263,167 | -0.12(-2.55%) |
Mar 10, 2023 | 4.823 | 4.823 | 4.607 | 4.607 | 2,099,279 | -0.24(-5.04%) |
Mar 09, 2023 | 4.969 | 5.038 | 4.852 | 4.852 | 1,941,995 | -0.10(-1.98%) |
Mar 08, 2023 | 4.911 | 4.970 | 4.911 | 4.950 | 1,620,088 | +0.04(+0.80%) |
Mar 07, 2023 | 4.940 | 4.989 | 4.881 | 4.911 | 1,961,084 | -0.04(-0.79%) |
Mar 06, 2023 | 4.960 | 5.023 | 4.930 | 4.950 | 1,802,597 | -0.01(-0.20%) |
Mar 03, 2023 | 4.901 | 5.028 | 4.862 | 4.960 | 3,018,868 | +0.12(+2.42%) |
Mar 02, 2023 | 4.891 | 4.945 | 4.842 | 4.842 | 3,054,733 | -0.12(-2.37%) |