Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.500 | 4.670 | 4.490 | 4.650 | 1,254,449 | +0.15(+3.33%) |
May 30, 2023 | 4.460 | 4.570 | 4.460 | 4.500 | 379,015 | +0.03(+0.67%) |
May 26, 2023 | 4.420 | 4.565 | 4.420 | 4.470 | 446,842 | +0.05(+1.13%) |
May 25, 2023 | 4.560 | 4.560 | 4.380 | 4.420 | 855,265 | -0.13(-2.86%) |
May 24, 2023 | 4.500 | 4.640 | 4.485 | 4.550 | 521,860 | +0.05(+1.11%) |
May 23, 2023 | 4.600 | 4.600 | 4.484 | 4.500 | 833,806 | -0.13(-2.81%) |
May 22, 2023 | 4.580 | 4.655 | 4.510 | 4.630 | 662,103 | +0.03(+0.65%) |
May 19, 2023 | 4.650 | 4.655 | 4.565 | 4.600 | 837,048 | -0.02(-0.43%) |
May 18, 2023 | 4.530 | 4.650 | 4.500 | 4.620 | 592,686 | +0.08(+1.76%) |
May 17, 2023 | 4.640 | 4.696 | 4.460 | 4.540 | 1,881,846 | -0.10(-2.16%) |
May 16, 2023 | 4.760 | 4.920 | 4.585 | 4.640 | 3,568,625 | -0.14(-2.93%) |
May 15, 2023 | 4.660 | 4.785 | 4.620 | 4.780 | 2,065,194 | +0.12(+2.58%) |
May 12, 2023 | 4.800 | 4.850 | 4.630 | 4.660 | 681,635 | -0.09(-1.89%) |
May 11, 2023 | 4.640 | 4.905 | 4.620 | 4.750 | 1,084,173 | +0.10(+2.15%) |
May 10, 2023 | 4.810 | 5.070 | 4.630 | 4.650 | 2,166,861 | -0.07(-1.48%) |
May 09, 2023 | 4.500 | 5.000 | 4.280 | 4.720 | 3,085,807 | +0.68(+16.83%) |
May 08, 2023 | 3.970 | 4.095 | 3.920 | 4.040 | 411,047 | +0.07(+1.76%) |
May 05, 2023 | 4.070 | 4.090 | 3.930 | 3.970 | 556,179 | -0.04(-1.00%) |
May 04, 2023 | 4.220 | 4.220 | 4.000 | 4.010 | 299,545 | -0.25(-5.87%) |
May 03, 2023 | 4.420 | 4.420 | 4.250 | 4.260 | 417,511 | -0.16(-3.62%) |
May 02, 2023 | 4.490 | 4.540 | 4.380 | 4.420 | 419,301 | -0.10(-2.21%) |
May 01, 2023 | 4.530 | 4.590 | 4.470 | 4.520 | 603,656 | -0.01(-0.22%) |
Apr 28, 2023 | 4.440 | 4.605 | 4.440 | 4.530 | 511,438 | +0.09(+2.03%) |
Apr 27, 2023 | 4.380 | 4.485 | 4.380 | 4.440 | 411,215 | +0.07(+1.60%) |
Apr 26, 2023 | 4.330 | 4.400 | 4.290 | 4.370 | 318,412 | +0.02(+0.46%) |
Apr 25, 2023 | 4.330 | 4.470 | 4.330 | 4.350 | 418,427 | -0.01(-0.23%) |
Apr 24, 2023 | 4.360 | 4.430 | 4.305 | 4.360 | 319,659 | -0.02(-0.46%) |
Apr 21, 2023 | 4.310 | 4.400 | 4.290 | 4.380 | 266,116 | +0.04(+0.92%) |
Apr 20, 2023 | 4.350 | 4.405 | 4.310 | 4.340 | 222,417 | -0.03(-0.69%) |
Apr 19, 2023 | 4.340 | 4.440 | 4.305 | 4.370 | 276,557 | +0.00(+0.00%) |
Apr 18, 2023 | 4.430 | 4.440 | 4.350 | 4.370 | 234,072 | -0.06(-1.35%) |
Apr 17, 2023 | 4.370 | 4.445 | 4.320 | 4.430 | 220,496 | +0.03(+0.68%) |
Apr 14, 2023 | 4.250 | 4.430 | 4.240 | 4.400 | 276,635 | +0.13(+3.04%) |
Apr 13, 2023 | 4.250 | 4.310 | 4.215 | 4.270 | 266,382 | +0.03(+0.71%) |
Apr 12, 2023 | 4.330 | 4.380 | 4.210 | 4.240 | 444,794 | -0.06(-1.40%) |
Apr 11, 2023 | 4.240 | 4.330 | 4.240 | 4.300 | 335,639 | +0.07(+1.65%) |
Apr 10, 2023 | 4.270 | 4.320 | 4.130 | 4.230 | 1,346,429 | +0.01(+0.24%) |
Apr 06, 2023 | 4.280 | 4.340 | 4.210 | 4.220 | 266,222 | -0.06(-1.40%) |
Apr 05, 2023 | 4.380 | 4.380 | 4.260 | 4.280 | 322,211 | -0.14(-3.17%) |
Apr 04, 2023 | 4.590 | 4.590 | 4.400 | 4.420 | 291,259 | -0.17(-3.70%) |
Apr 03, 2023 | 4.510 | 4.620 | 4.495 | 4.590 | 387,396 | +0.06(+1.32%) |
Mar 31, 2023 | 4.490 | 4.610 | 4.460 | 4.530 | 646,897 | +0.05(+1.12%) |
Mar 30, 2023 | 4.450 | 4.490 | 4.350 | 4.480 | 447,063 | +0.06(+1.36%) |
Mar 29, 2023 | 4.530 | 4.585 | 4.405 | 4.420 | 269,090 | -0.04(-0.90%) |
Mar 28, 2023 | 4.310 | 4.500 | 4.310 | 4.460 | 404,272 | +0.13(+3.00%) |
Mar 27, 2023 | 4.400 | 4.420 | 4.290 | 4.330 | 272,520 | -0.02(-0.46%) |
Mar 24, 2023 | 4.380 | 4.380 | 4.240 | 4.350 | 373,377 | +0.07(+1.64%) |
Mar 23, 2023 | 4.230 | 4.330 | 4.200 | 4.280 | 393,079 | +0.05(+1.18%) |
Mar 22, 2023 | 4.440 | 4.480 | 4.210 | 4.230 | 355,737 | -0.22(-4.94%) |
Mar 21, 2023 | 4.230 | 4.465 | 4.130 | 4.450 | 473,772 | +0.33(+8.01%) |
Mar 20, 2023 | 4.090 | 4.140 | 4.000 | 4.120 | 309,896 | +0.06(+1.48%) |
Mar 17, 2023 | 4.040 | 4.080 | 3.960 | 4.060 | 776,784 | +0.03(+0.74%) |
Mar 16, 2023 | 3.960 | 4.130 | 3.910 | 4.030 | 372,114 | +0.03(+0.75%) |
Mar 15, 2023 | 3.860 | 4.030 | 3.860 | 4.000 | 481,136 | +0.03(+0.76%) |
Mar 14, 2023 | 3.950 | 4.050 | 3.950 | 3.970 | 365,999 | +0.12(+3.12%) |
Mar 13, 2023 | 3.890 | 3.995 | 3.830 | 3.850 | 332,440 | -0.11(-2.78%) |
Mar 10, 2023 | 3.990 | 4.095 | 3.900 | 3.960 | 421,440 | -0.08(-1.98%) |
Mar 09, 2023 | 4.140 | 4.250 | 4.030 | 4.040 | 215,094 | -0.13(-3.12%) |
Mar 08, 2023 | 4.070 | 4.175 | 4.060 | 4.170 | 234,205 | +0.11(+2.71%) |
Mar 07, 2023 | 4.170 | 4.250 | 3.965 | 4.060 | 501,552 | -0.15(-3.56%) |
Mar 06, 2023 | 4.220 | 4.245 | 4.120 | 4.210 | 320,507 | -0.03(-0.71%) |
Mar 03, 2023 | 4.340 | 4.375 | 4.210 | 4.240 | 427,388 | -0.06(-1.40%) |
Mar 02, 2023 | 4.240 | 4.430 | 4.190 | 4.300 | 526,596 | -0.01(-0.23%) |