Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.480 | 4.589 | 4.370 | 4.510 | 28,838 | -0.06(-1.31%) |
May 30, 2023 | 4.470 | 4.600 | 4.410 | 4.570 | 29,467 | +0.25(+5.79%) |
May 26, 2023 | 4.390 | 4.450 | 4.110 | 4.320 | 23,840 | +0.03(+0.70%) |
May 25, 2023 | 4.380 | 4.590 | 3.960 | 4.290 | 76,508 | -0.28(-6.13%) |
May 24, 2023 | 4.440 | 4.650 | 4.252 | 4.570 | 175,763 | +0.10(+2.24%) |
May 23, 2023 | 4.750 | 4.780 | 4.470 | 4.470 | 195,536 | -0.25(-5.30%) |
May 22, 2023 | 4.950 | 4.955 | 4.509 | 4.720 | 300,342 | +0.13(+2.83%) |
May 19, 2023 | 4.570 | 4.680 | 4.300 | 4.590 | 39,845 | +0.19(+4.32%) |
May 18, 2023 | 4.750 | 4.750 | 4.400 | 4.400 | 136,848 | -0.27(-5.78%) |
May 17, 2023 | 4.540 | 4.710 | 4.420 | 4.670 | 71,857 | +0.20(+4.47%) |
May 16, 2023 | 4.420 | 4.750 | 4.380 | 4.470 | 149,035 | -0.17(-3.66%) |
May 15, 2023 | 4.680 | 4.990 | 4.530 | 4.640 | 154,796 | -0.01(-0.22%) |
May 12, 2023 | 4.560 | 4.700 | 4.390 | 4.650 | 99,027 | +0.02(+0.43%) |
May 11, 2023 | 4.670 | 4.830 | 4.212 | 4.630 | 184,984 | +0.01(+0.22%) |
May 10, 2023 | 4.660 | 4.840 | 4.456 | 4.620 | 467,567 | -0.05(-1.07%) |
May 09, 2023 | 4.420 | 4.710 | 4.311 | 4.670 | 39,772 | +0.19(+4.24%) |
May 08, 2023 | 4.750 | 4.760 | 4.450 | 4.480 | 87,284 | -0.21(-4.48%) |
May 05, 2023 | 4.470 | 4.705 | 4.470 | 4.690 | 40,734 | +0.22(+4.92%) |
May 04, 2023 | 4.700 | 4.700 | 4.362 | 4.470 | 32,991 | +0.13(+3.00%) |
May 03, 2023 | 4.380 | 4.740 | 4.340 | 4.340 | 105,707 | -0.22(-4.82%) |
May 02, 2023 | 4.680 | 4.720 | 4.244 | 4.560 | 107,340 | -0.12(-2.56%) |
May 01, 2023 | 4.700 | 4.810 | 4.280 | 4.680 | 113,665 | -0.04(-0.85%) |
Apr 28, 2023 | 4.020 | 5.000 | 4.020 | 4.720 | 112,311 | +0.26(+5.83%) |
Apr 27, 2023 | 4.770 | 4.770 | 4.440 | 4.460 | 106,951 | -0.27(-5.71%) |
Apr 26, 2023 | 5.030 | 5.040 | 4.690 | 4.730 | 75,155 | -0.24(-4.83%) |
Apr 25, 2023 | 4.680 | 5.070 | 4.600 | 4.970 | 39,836 | +0.19(+3.97%) |
Apr 24, 2023 | 5.000 | 5.000 | 4.600 | 4.780 | 17,933 | -0.19(-3.82%) |
Apr 21, 2023 | 4.900 | 5.080 | 4.630 | 4.970 | 57,167 | +0.01(+0.20%) |
Apr 20, 2023 | 4.850 | 5.360 | 4.690 | 4.960 | 141,725 | +0.14(+2.90%) |
Apr 19, 2023 | 4.600 | 4.940 | 4.260 | 4.820 | 960,351 | +0.28(+6.17%) |
Apr 18, 2023 | 4.220 | 4.660 | 4.080 | 4.540 | 196,812 | +0.35(+8.35%) |
Apr 17, 2023 | 3.970 | 4.250 | 3.840 | 4.190 | 130,636 | +0.17(+4.23%) |
Apr 14, 2023 | 3.860 | 4.050 | 3.800 | 4.020 | 437,550 | +0.21(+5.51%) |
Apr 13, 2023 | 3.660 | 3.850 | 3.650 | 3.810 | 89,759 | +0.13(+3.53%) |
Apr 12, 2023 | 3.780 | 3.901 | 3.670 | 3.680 | 178,932 | -0.12(-3.16%) |
Apr 11, 2023 | 3.770 | 3.820 | 3.615 | 3.800 | 90,789 | +0.00(+0.00%) |
Apr 10, 2023 | 3.820 | 3.830 | 3.520 | 3.800 | 102,361 | -0.02(-0.52%) |
Apr 06, 2023 | 3.800 | 3.840 | 3.680 | 3.820 | 73,756 | +0.02(+0.53%) |
Apr 05, 2023 | 3.710 | 3.850 | 3.570 | 3.800 | 89,967 | +0.02(+0.53%) |
Apr 04, 2023 | 3.800 | 3.840 | 3.640 | 3.780 | 92,009 | +0.01(+0.27%) |
Apr 03, 2023 | 3.790 | 3.850 | 3.600 | 3.770 | 1,030,942 | -0.08(-2.08%) |
Mar 31, 2023 | 3.990 | 3.990 | 3.680 | 3.850 | 155,144 | -0.05(-1.28%) |
Mar 30, 2023 | 4.150 | 4.150 | 3.630 | 3.900 | 334,026 | +0.00(+0.00%) |
Mar 29, 2023 | 3.950 | 3.950 | 3.780 | 3.900 | 72,320 | +0.02(+0.52%) |
Mar 28, 2023 | 3.770 | 3.900 | 3.675 | 3.880 | 23,308 | +0.05(+1.31%) |
Mar 27, 2023 | 3.918 | 3.925 | 3.800 | 3.830 | 32,723 | +0.08(+2.13%) |
Mar 24, 2023 | 3.640 | 3.790 | 3.400 | 3.750 | 71,357 | +0.18(+5.04%) |
Mar 23, 2023 | 3.650 | 3.805 | 3.380 | 3.570 | 43,236 | -0.08(-2.19%) |
Mar 22, 2023 | 3.910 | 3.990 | 3.640 | 3.650 | 17,346 | -0.30(-7.59%) |
Mar 21, 2023 | 3.900 | 4.020 | 3.820 | 3.950 | 82,581 | +0.05(+1.28%) |
Mar 20, 2023 | 3.830 | 3.930 | 3.730 | 3.900 | 72,332 | +0.00(+0.00%) |
Mar 17, 2023 | 4.040 | 4.040 | 3.643 | 3.900 | 148,080 | -0.10(-2.50%) |
Mar 16, 2023 | 3.690 | 4.010 | 3.560 | 4.000 | 607,464 | +0.13(+3.36%) |
Mar 15, 2023 | 3.950 | 4.000 | 3.780 | 3.870 | 265,955 | -0.08(-2.03%) |
Mar 14, 2023 | 3.830 | 3.960 | 3.830 | 3.950 | 40,167 | +0.16(+4.22%) |
Mar 13, 2023 | 3.570 | 3.820 | 3.502 | 3.790 | 40,385 | +0.16(+4.41%) |
Mar 10, 2023 | 3.670 | 3.750 | 3.560 | 3.630 | 62,665 | -0.23(-5.96%) |
Mar 09, 2023 | 3.940 | 3.980 | 3.840 | 3.860 | 63,463 | -0.04(-1.03%) |
Mar 08, 2023 | 3.890 | 3.900 | 3.595 | 3.900 | 68,425 | +0.04(+1.04%) |
Mar 07, 2023 | 3.720 | 3.890 | 3.617 | 3.860 | 69,658 | +0.15(+4.04%) |
Mar 06, 2023 | 3.670 | 3.810 | 3.370 | 3.710 | 11,762 | -0.07(-1.85%) |
Mar 03, 2023 | 3.610 | 3.850 | 3.482 | 3.780 | 91,754 | +0.17(+4.71%) |
Mar 02, 2023 | 3.430 | 3.680 | 3.340 | 3.610 | 59,960 | +0.11(+3.14%) |