Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.188 | 5.291 | 5.119 | 5.226 | 651,738 | +0.04(+0.72%) |
May 30, 2023 | 5.254 | 5.282 | 5.142 | 5.188 | 459,441 | -0.07(-1.42%) |
May 26, 2023 | 5.170 | 5.291 | 5.012 | 5.263 | 470,912 | +0.07(+1.25%) |
May 25, 2023 | 5.235 | 5.235 | 5.100 | 5.198 | 554,918 | -0.09(-1.76%) |
May 24, 2023 | 5.319 | 5.319 | 5.105 | 5.291 | 613,992 | -0.05(-0.87%) |
May 23, 2023 | 5.235 | 5.393 | 5.226 | 5.338 | 647,359 | +0.12(+2.32%) |
May 22, 2023 | 5.272 | 5.352 | 5.170 | 5.216 | 724,250 | -0.06(-1.06%) |
May 19, 2023 | 5.375 | 5.421 | 5.226 | 5.272 | 1,011,091 | -0.09(-1.74%) |
May 18, 2023 | 5.188 | 5.403 | 5.058 | 5.365 | 1,554,863 | +0.16(+3.04%) |
May 17, 2023 | 5.039 | 5.226 | 5.002 | 5.207 | 751,524 | +0.17(+3.33%) |
May 16, 2023 | 5.300 | 5.328 | 4.918 | 5.039 | 1,134,150 | -0.36(-6.72%) |
May 15, 2023 | 5.310 | 5.505 | 4.993 | 5.403 | 1,327,128 | +0.32(+6.23%) |
May 12, 2023 | 5.396 | 5.396 | 5.017 | 5.086 | 1,210,572 | -0.25(-4.68%) |
May 11, 2023 | 5.069 | 5.396 | 4.966 | 5.336 | 1,129,082 | +0.32(+6.35%) |
May 10, 2023 | 5.000 | 5.026 | 4.836 | 5.017 | 2,355,745 | +0.08(+1.57%) |
May 09, 2023 | 4.914 | 4.974 | 4.737 | 4.940 | 1,245,291 | +0.03(+0.53%) |
May 08, 2023 | 5.129 | 5.138 | 4.752 | 4.914 | 1,085,439 | -0.19(-3.71%) |
May 05, 2023 | 5.172 | 5.336 | 4.924 | 5.103 | 899,149 | +0.09(+1.89%) |
May 04, 2023 | 4.931 | 5.129 | 4.888 | 5.009 | 880,651 | +0.15(+3.19%) |
May 03, 2023 | 4.785 | 4.888 | 4.699 | 4.854 | 756,550 | +0.09(+1.99%) |
May 02, 2023 | 5.000 | 5.009 | 4.733 | 4.759 | 952,160 | -0.25(-4.98%) |
May 01, 2023 | 4.983 | 5.125 | 4.914 | 5.009 | 885,606 | -0.01(-0.17%) |
Apr 28, 2023 | 4.836 | 5.090 | 4.750 | 5.017 | 644,077 | +0.15(+3.00%) |
Apr 27, 2023 | 4.742 | 4.957 | 4.673 | 4.871 | 598,994 | +0.15(+3.10%) |
Apr 26, 2023 | 4.785 | 4.845 | 4.608 | 4.725 | 658,696 | -0.07(-1.44%) |
Apr 25, 2023 | 4.888 | 4.983 | 4.785 | 4.793 | 550,126 | -0.11(-2.28%) |
Apr 24, 2023 | 4.948 | 4.948 | 4.750 | 4.905 | 714,058 | -0.01(-0.18%) |
Apr 21, 2023 | 5.060 | 5.103 | 4.879 | 4.914 | 848,413 | -0.16(-3.22%) |
Apr 20, 2023 | 4.905 | 5.224 | 4.897 | 5.077 | 813,405 | +0.09(+1.72%) |
Apr 19, 2023 | 4.974 | 5.073 | 4.901 | 4.991 | 776,389 | +0.01(+0.17%) |
Apr 18, 2023 | 5.207 | 5.232 | 4.931 | 4.983 | 556,538 | -0.21(-3.98%) |
Apr 17, 2023 | 5.138 | 5.284 | 5.120 | 5.189 | 689,294 | +0.07(+1.34%) |
Apr 14, 2023 | 5.379 | 5.387 | 5.026 | 5.120 | 618,205 | -0.09(-1.82%) |
Apr 13, 2023 | 5.138 | 5.327 | 5.103 | 5.215 | 461,895 | +0.13(+2.54%) |
Apr 12, 2023 | 5.301 | 5.353 | 5.026 | 5.086 | 489,540 | -0.15(-2.96%) |
Apr 11, 2023 | 5.129 | 5.284 | 5.086 | 5.241 | 550,196 | +0.13(+2.53%) |
Apr 10, 2023 | 5.155 | 5.189 | 5.034 | 5.112 | 900,230 | +0.01(+0.17%) |
Apr 06, 2023 | 5.060 | 5.189 | 5.017 | 5.103 | 587,409 | +0.07(+1.37%) |
Apr 05, 2023 | 4.871 | 5.090 | 4.854 | 5.034 | 909,712 | +0.14(+2.81%) |
Apr 04, 2023 | 4.940 | 4.978 | 4.742 | 4.897 | 709,631 | -0.05(-1.04%) |
Apr 03, 2023 | 4.948 | 4.966 | 4.776 | 4.948 | 635,333 | +0.00(+0.00%) |
Mar 31, 2023 | 4.828 | 5.034 | 4.828 | 4.948 | 940,620 | +0.15(+3.05%) |
Mar 30, 2023 | 4.948 | 4.948 | 4.742 | 4.802 | 535,567 | -0.12(-2.45%) |
Mar 29, 2023 | 4.983 | 5.120 | 4.923 | 4.923 | 738,067 | +0.01(+0.18%) |
Mar 28, 2023 | 4.974 | 5.027 | 4.815 | 4.914 | 1,172,730 | -0.03(-0.70%) |
Mar 27, 2023 | 4.948 | 4.987 | 4.802 | 4.948 | 737,908 | +0.01(+0.17%) |
Mar 24, 2023 | 4.759 | 5.047 | 4.737 | 4.940 | 794,508 | +0.16(+3.42%) |
Mar 23, 2023 | 4.561 | 4.819 | 4.561 | 4.776 | 947,288 | +0.26(+5.71%) |
Mar 22, 2023 | 4.630 | 4.656 | 4.509 | 4.518 | 949,075 | -0.12(-2.60%) |
Mar 21, 2023 | 4.819 | 4.888 | 4.630 | 4.639 | 786,797 | -0.12(-2.53%) |
Mar 20, 2023 | 4.699 | 4.948 | 4.690 | 4.759 | 752,670 | +0.06(+1.28%) |
Mar 17, 2023 | 4.811 | 4.819 | 4.664 | 4.699 | 1,762,523 | -0.14(-2.85%) |
Mar 16, 2023 | 4.759 | 4.905 | 4.656 | 4.836 | 1,064,510 | +0.00(+0.00%) |
Mar 15, 2023 | 4.656 | 4.836 | 4.639 | 4.836 | 1,025,794 | +0.09(+1.81%) |
Mar 14, 2023 | 4.647 | 4.759 | 4.578 | 4.750 | 1,109,951 | +0.25(+5.54%) |
Mar 13, 2023 | 4.570 | 4.634 | 4.398 | 4.501 | 1,872,328 | -0.16(-3.51%) |
Mar 10, 2023 | 4.664 | 4.884 | 4.617 | 4.664 | 1,080,763 | -0.03(-0.73%) |
Mar 09, 2023 | 5.086 | 5.129 | 4.587 | 4.699 | 1,996,986 | -0.40(-7.77%) |
Mar 08, 2023 | 5.267 | 5.310 | 5.065 | 5.095 | 956,399 | -0.17(-3.27%) |
Mar 07, 2023 | 5.224 | 5.379 | 5.168 | 5.267 | 1,243,223 | +0.04(+0.82%) |
Mar 06, 2023 | 5.508 | 5.687 | 5.198 | 5.224 | 1,231,195 | -0.28(-5.01%) |
Mar 03, 2023 | 5.706 | 5.719 | 5.400 | 5.499 | 1,247,993 | -0.21(-3.62%) |
Mar 02, 2023 | 5.637 | 5.818 | 5.551 | 5.706 | 1,310,547 | -0.01(-0.15%) |