Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.230 | 4.230 | 4.030 | 4.130 | 34,243 | -0.12(-2.82%) |
May 30, 2023 | 4.140 | 4.470 | 4.000 | 4.250 | 104,861 | +0.20(+4.94%) |
May 26, 2023 | 3.960 | 4.120 | 3.960 | 4.050 | 44,109 | +0.12(+3.05%) |
May 25, 2023 | 4.020 | 4.090 | 3.900 | 3.930 | 55,796 | -0.09(-2.24%) |
May 24, 2023 | 4.200 | 4.210 | 3.950 | 4.020 | 90,775 | -0.22(-5.19%) |
May 23, 2023 | 4.190 | 4.250 | 4.190 | 4.240 | 20,695 | +0.02(+0.47%) |
May 22, 2023 | 4.210 | 4.300 | 4.170 | 4.220 | 33,049 | -0.06(-1.40%) |
May 19, 2023 | 4.250 | 4.300 | 4.210 | 4.280 | 29,342 | +0.09(+2.15%) |
May 18, 2023 | 4.280 | 4.378 | 4.170 | 4.190 | 47,702 | -0.17(-3.79%) |
May 17, 2023 | 4.230 | 4.370 | 4.230 | 4.355 | 71,791 | +0.12(+2.96%) |
May 16, 2023 | 4.260 | 4.280 | 4.200 | 4.230 | 43,952 | +0.00(+0.00%) |
May 15, 2023 | 3.820 | 4.260 | 3.710 | 4.230 | 104,908 | +0.54(+14.63%) |
May 12, 2023 | 3.800 | 3.890 | 3.670 | 3.690 | 56,777 | -0.14(-3.66%) |
May 11, 2023 | 4.010 | 4.050 | 3.830 | 3.830 | 41,216 | -0.21(-5.20%) |
May 10, 2023 | 4.110 | 4.120 | 3.820 | 4.040 | 69,412 | +0.11(+2.80%) |
May 09, 2023 | 3.920 | 4.050 | 3.920 | 3.930 | 59,769 | +0.04(+1.03%) |
May 08, 2023 | 4.160 | 4.250 | 3.770 | 3.890 | 119,601 | -0.43(-9.95%) |
May 05, 2023 | 4.160 | 4.320 | 4.160 | 4.320 | 35,689 | +0.14(+3.35%) |
May 04, 2023 | 4.180 | 4.310 | 4.180 | 4.180 | 27,286 | +0.02(+0.48%) |
May 03, 2023 | 4.139 | 4.230 | 4.130 | 4.160 | 48,021 | -0.04(-0.95%) |
May 02, 2023 | 4.170 | 4.250 | 4.150 | 4.200 | 44,816 | +0.08(+1.94%) |
May 01, 2023 | 4.160 | 4.280 | 4.120 | 4.120 | 25,450 | -0.17(-3.96%) |
Apr 28, 2023 | 4.340 | 4.340 | 4.160 | 4.290 | 52,937 | +0.01(+0.23%) |
Apr 27, 2023 | 4.270 | 4.320 | 4.090 | 4.280 | 90,559 | +0.13(+3.13%) |
Apr 26, 2023 | 4.310 | 4.490 | 4.070 | 4.150 | 57,995 | -0.10(-2.35%) |
Apr 25, 2023 | 4.070 | 4.270 | 4.070 | 4.250 | 54,887 | +0.17(+4.17%) |
Apr 24, 2023 | 4.220 | 4.270 | 4.000 | 4.080 | 82,187 | -0.11(-2.63%) |
Apr 21, 2023 | 4.293 | 4.400 | 4.130 | 4.190 | 43,387 | -0.06(-1.41%) |
Apr 20, 2023 | 4.520 | 4.600 | 4.250 | 4.250 | 67,245 | -0.26(-5.76%) |
Apr 19, 2023 | 4.600 | 4.790 | 4.495 | 4.510 | 63,856 | -0.29(-6.04%) |
Apr 18, 2023 | 4.880 | 4.940 | 4.730 | 4.800 | 90,205 | -0.03(-0.62%) |
Apr 17, 2023 | 4.790 | 5.030 | 4.510 | 4.830 | 181,295 | +0.00(+0.00%) |
Apr 14, 2023 | 4.760 | 4.830 | 4.590 | 4.830 | 132,755 | +0.13(+2.77%) |
Apr 13, 2023 | 4.490 | 4.730 | 4.470 | 4.700 | 96,301 | +0.27(+6.09%) |
Apr 12, 2023 | 4.600 | 4.620 | 4.390 | 4.430 | 89,851 | -0.14(-3.06%) |
Apr 11, 2023 | 4.340 | 4.690 | 4.340 | 4.570 | 153,258 | +0.24(+5.54%) |
Apr 10, 2023 | 4.170 | 4.330 | 4.100 | 4.330 | 68,699 | +0.17(+3.96%) |
Apr 06, 2023 | 4.140 | 4.190 | 4.130 | 4.165 | 49,471 | +0.03(+0.60%) |
Apr 05, 2023 | 4.150 | 4.320 | 4.070 | 4.140 | 58,289 | +0.02(+0.49%) |
Apr 04, 2023 | 4.050 | 4.140 | 4.020 | 4.120 | 19,923 | +0.02(+0.49%) |
Apr 03, 2023 | 4.080 | 4.160 | 4.040 | 4.100 | 73,861 | +0.05(+1.23%) |
Mar 31, 2023 | 4.000 | 4.120 | 3.980 | 4.050 | 59,383 | +0.04(+0.87%) |
Mar 30, 2023 | 4.190 | 4.190 | 3.925 | 4.015 | 40,777 | -0.16(-3.72%) |
Mar 29, 2023 | 4.150 | 4.240 | 4.080 | 4.170 | 80,266 | +0.09(+2.14%) |
Mar 28, 2023 | 3.890 | 4.180 | 3.830 | 4.082 | 81,595 | +0.17(+4.41%) |
Mar 27, 2023 | 3.970 | 4.120 | 3.830 | 3.910 | 189,091 | -0.06(-1.51%) |
Mar 24, 2023 | 4.180 | 4.210 | 3.920 | 3.970 | 106,409 | -0.21(-5.02%) |
Mar 23, 2023 | 4.100 | 4.430 | 4.000 | 4.180 | 219,610 | +0.12(+2.96%) |
Mar 22, 2023 | 4.200 | 4.267 | 3.910 | 4.060 | 80,604 | -0.12(-2.99%) |
Mar 21, 2023 | 4.010 | 4.210 | 4.000 | 4.185 | 77,171 | +0.20(+5.15%) |
Mar 20, 2023 | 4.000 | 4.260 | 3.950 | 3.980 | 144,188 | -0.10(-2.45%) |
Mar 17, 2023 | 4.140 | 4.230 | 3.960 | 4.080 | 117,154 | +0.15(+3.82%) |
Mar 16, 2023 | 3.800 | 4.070 | 3.790 | 3.930 | 106,499 | +0.12(+3.29%) |
Mar 15, 2023 | 3.830 | 3.850 | 3.615 | 3.805 | 112,176 | -0.04(-1.17%) |
Mar 14, 2023 | 4.110 | 4.200 | 3.800 | 3.850 | 142,273 | -0.05(-1.28%) |
Mar 13, 2023 | 3.490 | 4.080 | 3.390 | 3.900 | 125,663 | +0.60(+18.18%) |
Mar 10, 2023 | 3.360 | 3.490 | 3.200 | 3.300 | 92,801 | -0.22(-6.25%) |
Mar 09, 2023 | 3.700 | 3.854 | 3.500 | 3.520 | 144,882 | -0.16(-4.35%) |
Mar 08, 2023 | 3.660 | 3.842 | 3.615 | 3.680 | 116,794 | -0.14(-3.66%) |
Mar 07, 2023 | 4.070 | 4.170 | 3.690 | 3.820 | 215,658 | -0.21(-5.21%) |
Mar 06, 2023 | 4.130 | 4.170 | 3.880 | 4.030 | 75,668 | -0.18(-4.28%) |
Mar 03, 2023 | 3.900 | 4.210 | 3.850 | 4.210 | 94,049 | +0.10(+2.43%) |
Mar 02, 2023 | 4.350 | 4.350 | 4.000 | 4.110 | 64,877 | -0.23(-5.30%) |