Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.008 | 5.008 | 4.981 | 4.981 | 2,817 | +0.14(+2.98%) |
May 30, 2023 | 4.999 | 4.999 | 4.837 | 4.837 | 1,851 | -0.07(-1.47%) |
May 26, 2023 | 4.954 | 4.954 | 4.891 | 4.909 | 4,616 | +0.05(+0.93%) |
May 25, 2023 | 4.882 | 4.922 | 4.837 | 4.864 | 9,691 | -0.05(-1.10%) |
May 24, 2023 | 4.945 | 4.945 | 4.855 | 4.918 | 2,067 | +0.04(+0.74%) |
May 23, 2023 | 4.945 | 4.945 | 4.873 | 4.882 | 2,042 | -0.02(-0.46%) |
May 22, 2023 | 4.909 | 4.909 | 4.872 | 4.905 | 2,021 | -0.00(-0.09%) |
May 19, 2023 | 4.909 | 4.954 | 4.851 | 4.909 | 5,871 | +0.00(+0.00%) |
May 18, 2023 | 4.909 | 4.945 | 4.811 | 4.909 | 3,758 | +0.00(+0.00%) |
May 17, 2023 | 4.909 | 4.923 | 4.909 | 4.909 | 2,689 | -0.03(-0.55%) |
May 16, 2023 | 4.927 | 4.936 | 4.846 | 4.936 | 1,046 | +0.11(+2.24%) |
May 15, 2023 | 4.864 | 4.864 | 4.828 | 4.828 | 4,245 | -0.04(-0.74%) |
May 12, 2023 | 4.819 | 4.936 | 4.819 | 4.864 | 692 | +0.05(+0.93%) |
May 11, 2023 | 4.864 | 4.864 | 4.819 | 4.819 | 1,043 | +0.00(+0.00%) |
May 10, 2023 | 4.819 | 4.819 | 4.819 | 4.819 | 472 | -0.01(-0.19%) |
May 09, 2023 | 4.819 | 4.828 | 4.774 | 4.828 | 9,105 | -0.06(-1.29%) |
May 08, 2023 | 4.900 | 4.909 | 4.891 | 4.891 | 3,312 | +0.07(+1.50%) |
May 05, 2023 | 4.819 | 4.864 | 4.801 | 4.819 | 1,738 | +0.00(+0.00%) |
May 04, 2023 | 4.711 | 4.828 | 4.640 | 4.819 | 2,677 | +0.22(+4.74%) |
May 03, 2023 | 4.558 | 4.724 | 4.558 | 4.601 | 1,864 | -0.13(-2.74%) |
May 02, 2023 | 4.684 | 4.731 | 4.684 | 4.731 | 908 | -0.09(-1.87%) |
May 01, 2023 | 4.738 | 4.837 | 4.738 | 4.821 | 1,279 | -0.04(-0.89%) |
Apr 28, 2023 | 4.864 | 4.864 | 4.819 | 4.864 | 1,749 | +0.02(+0.37%) |
Apr 27, 2023 | 4.594 | 4.846 | 4.585 | 4.846 | 4,238 | +0.03(+0.56%) |
Apr 26, 2023 | 4.819 | 4.819 | 4.779 | 4.819 | 1,118 | +0.00(+0.00%) |
Apr 25, 2023 | 4.819 | 4.846 | 4.819 | 4.819 | 1,407 | -0.03(-0.56%) |
Apr 24, 2023 | 4.837 | 4.846 | 4.792 | 4.846 | 879 | +0.03(+0.56%) |
Apr 21, 2023 | 4.810 | 4.819 | 4.657 | 4.819 | 3,677 | +0.09(+1.90%) |
Apr 20, 2023 | 4.783 | 4.783 | 4.729 | 4.729 | 905 | +0.01(+0.19%) |
Apr 19, 2023 | 4.729 | 4.729 | 4.684 | 4.720 | 2,424 | -0.01(-0.19%) |
Apr 18, 2023 | 4.936 | 4.936 | 4.729 | 4.729 | 4,325 | +0.08(+1.79%) |
Apr 17, 2023 | 4.594 | 4.646 | 4.594 | 4.646 | 581 | -0.00(-0.05%) |
Apr 14, 2023 | 4.567 | 4.666 | 4.567 | 4.648 | 5,377 | +0.10(+2.18%) |
Apr 13, 2023 | 4.522 | 4.581 | 4.514 | 4.549 | 1,657 | -0.02(-0.39%) |
Apr 12, 2023 | 4.684 | 4.684 | 4.540 | 4.567 | 14,282 | -0.05(-1.17%) |
Apr 11, 2023 | 4.945 | 4.945 | 4.621 | 4.621 | 2,235 | -0.09(-1.91%) |
Apr 10, 2023 | 4.711 | 4.720 | 4.711 | 4.711 | 568 | +0.05(+1.16%) |
Apr 06, 2023 | 4.639 | 4.657 | 4.639 | 4.657 | 585 | -0.03(-0.58%) |
Apr 05, 2023 | 4.819 | 4.819 | 4.684 | 4.684 | 3,170 | -0.14(-2.80%) |
Apr 04, 2023 | 4.909 | 4.936 | 4.819 | 4.819 | 3,576 | -0.00(-0.03%) |
Apr 03, 2023 | 4.846 | 4.920 | 4.774 | 4.821 | 2,391 | +0.06(+1.36%) |
Mar 31, 2023 | 4.837 | 4.837 | 4.753 | 4.756 | 619 | +0.00(+0.00%) |
Mar 30, 2023 | 4.945 | 4.945 | 4.747 | 4.756 | 6,090 | -0.05(-1.12%) |
Mar 29, 2023 | 4.792 | 4.810 | 4.702 | 4.810 | 1,817 | +0.02(+0.38%) |
Mar 28, 2023 | 4.837 | 4.855 | 4.792 | 4.792 | 716 | -0.04(-0.75%) |
Mar 27, 2023 | 4.738 | 4.855 | 4.738 | 4.828 | 9,060 | +0.14(+2.88%) |
Mar 24, 2023 | 4.693 | 4.693 | 4.693 | 4.693 | 522 | -0.06(-1.33%) |
Mar 23, 2023 | 4.774 | 4.810 | 4.747 | 4.756 | 1,586 | -0.01(-0.19%) |
Mar 22, 2023 | 4.675 | 4.765 | 4.675 | 4.765 | 2,789 | +0.06(+1.34%) |
Mar 21, 2023 | 4.774 | 4.891 | 4.702 | 4.702 | 5,491 | -0.05(-1.14%) |
Mar 20, 2023 | 4.738 | 4.756 | 4.594 | 4.756 | 5,264 | -0.03(-0.66%) |
Mar 17, 2023 | 4.774 | 4.801 | 4.747 | 4.788 | 5,034 | +0.00(+0.09%) |
Mar 16, 2023 | 4.720 | 4.801 | 4.653 | 4.784 | 6,730 | +0.12(+2.52%) |
Mar 15, 2023 | 4.693 | 4.729 | 4.603 | 4.666 | 4,765 | -0.01(-0.19%) |
Mar 14, 2023 | 4.774 | 4.774 | 4.599 | 4.675 | 5,286 | -0.03(-0.57%) |
Mar 13, 2023 | 4.594 | 4.765 | 4.594 | 4.702 | 18,996 | +0.00(+0.10%) |
Mar 10, 2023 | 4.756 | 4.756 | 4.684 | 4.698 | 5,445 | -0.00(-0.10%) |
Mar 09, 2023 | 4.792 | 4.792 | 4.702 | 4.702 | 3,010 | -0.04(-0.76%) |
Mar 08, 2023 | 4.711 | 4.738 | 4.711 | 4.738 | 737 | -0.07(-1.50%) |
Mar 07, 2023 | 4.684 | 4.819 | 4.684 | 4.810 | 12,209 | +0.13(+2.69%) |
Mar 06, 2023 | 4.819 | 4.837 | 4.684 | 4.684 | 8,814 | +0.00(+0.00%) |
Mar 03, 2023 | 4.657 | 4.731 | 4.657 | 4.684 | 3,922 | -0.01(-0.19%) |
Mar 02, 2023 | 4.567 | 4.761 | 4.567 | 4.693 | 4,698 | +0.05(+1.17%) |