Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.760 | 4.814 | 4.560 | 4.640 | 117,396 | -0.16(-3.33%) |
May 30, 2023 | 4.850 | 4.910 | 4.770 | 4.800 | 105,094 | -0.05(-1.03%) |
May 26, 2023 | 4.780 | 4.920 | 4.760 | 4.850 | 136,143 | +0.06(+1.25%) |
May 25, 2023 | 4.530 | 4.850 | 4.510 | 4.790 | 222,105 | +0.29(+6.44%) |
May 24, 2023 | 4.580 | 4.580 | 4.417 | 4.500 | 145,011 | -0.10(-2.17%) |
May 23, 2023 | 4.700 | 4.715 | 4.570 | 4.600 | 110,200 | -0.10(-2.13%) |
May 22, 2023 | 4.780 | 4.790 | 4.680 | 4.700 | 203,217 | -0.10(-2.08%) |
May 19, 2023 | 4.890 | 4.900 | 4.770 | 4.800 | 130,152 | -0.03(-0.62%) |
May 18, 2023 | 4.820 | 4.920 | 4.750 | 4.830 | 122,904 | +0.02(+0.42%) |
May 17, 2023 | 4.710 | 4.850 | 4.710 | 4.810 | 63,487 | +0.10(+2.12%) |
May 16, 2023 | 4.840 | 4.840 | 4.650 | 4.710 | 85,099 | -0.13(-2.69%) |
May 15, 2023 | 4.710 | 4.960 | 4.660 | 4.840 | 95,441 | +0.19(+4.09%) |
May 12, 2023 | 4.600 | 4.680 | 4.590 | 4.650 | 75,386 | +0.04(+0.98%) |
May 11, 2023 | 4.790 | 4.790 | 4.560 | 4.605 | 104,307 | -0.24(-4.95%) |
May 10, 2023 | 4.450 | 4.940 | 4.210 | 4.845 | 506,567 | +0.14(+3.09%) |
May 09, 2023 | 4.640 | 4.710 | 4.470 | 4.700 | 197,565 | +0.10(+2.17%) |
May 08, 2023 | 4.820 | 4.820 | 4.510 | 4.600 | 69,864 | -0.22(-4.56%) |
May 05, 2023 | 4.700 | 4.870 | 4.660 | 4.820 | 70,502 | +0.14(+2.99%) |
May 04, 2023 | 4.810 | 4.810 | 4.530 | 4.680 | 162,112 | -0.10(-2.09%) |
May 03, 2023 | 4.690 | 4.900 | 4.690 | 4.780 | 217,301 | +0.18(+3.91%) |
May 02, 2023 | 4.670 | 4.670 | 4.410 | 4.600 | 104,549 | -0.08(-1.71%) |
May 01, 2023 | 4.580 | 4.770 | 4.540 | 4.680 | 113,492 | +0.12(+2.63%) |
Apr 28, 2023 | 4.390 | 4.630 | 4.360 | 4.560 | 133,343 | +0.16(+3.64%) |
Apr 27, 2023 | 4.190 | 4.580 | 4.050 | 4.400 | 240,966 | +0.20(+4.76%) |
Apr 26, 2023 | 4.180 | 4.250 | 3.974 | 4.200 | 126,642 | -0.03(-0.71%) |
Apr 25, 2023 | 3.960 | 4.270 | 3.960 | 4.230 | 258,356 | +0.29(+7.36%) |
Apr 24, 2023 | 3.830 | 4.000 | 3.760 | 3.940 | 171,409 | +0.17(+4.51%) |
Apr 21, 2023 | 3.590 | 3.790 | 3.580 | 3.770 | 110,084 | +0.15(+4.14%) |
Apr 20, 2023 | 3.560 | 3.640 | 3.510 | 3.620 | 101,473 | +0.06(+1.69%) |
Apr 19, 2023 | 3.670 | 3.670 | 3.530 | 3.560 | 110,364 | -0.12(-3.26%) |
Apr 18, 2023 | 3.700 | 3.735 | 3.640 | 3.680 | 99,039 | +0.01(+0.27%) |
Apr 17, 2023 | 3.710 | 3.720 | 3.610 | 3.670 | 82,213 | -0.03(-0.81%) |
Apr 14, 2023 | 3.790 | 3.850 | 3.660 | 3.700 | 80,519 | -0.05(-1.33%) |
Apr 13, 2023 | 3.750 | 3.830 | 3.660 | 3.750 | 102,600 | +0.02(+0.54%) |
Apr 12, 2023 | 3.980 | 4.020 | 3.690 | 3.730 | 139,622 | -0.22(-5.57%) |
Apr 11, 2023 | 3.840 | 4.030 | 3.840 | 3.950 | 90,392 | +0.13(+3.40%) |
Apr 10, 2023 | 3.850 | 3.955 | 3.770 | 3.820 | 230,023 | +0.01(+0.26%) |
Apr 06, 2023 | 3.890 | 3.890 | 3.750 | 3.810 | 72,789 | -0.07(-1.80%) |
Apr 05, 2023 | 3.930 | 3.930 | 3.800 | 3.880 | 92,848 | -0.04(-1.02%) |
Apr 04, 2023 | 4.090 | 4.090 | 3.800 | 3.920 | 135,412 | -0.16(-3.92%) |
Apr 03, 2023 | 4.080 | 4.240 | 3.970 | 4.080 | 112,767 | -0.05(-1.21%) |
Mar 31, 2023 | 4.050 | 4.190 | 4.045 | 4.130 | 66,297 | +0.09(+2.23%) |
Mar 30, 2023 | 4.000 | 4.160 | 3.970 | 4.040 | 89,253 | +0.05(+1.25%) |
Mar 29, 2023 | 4.130 | 4.130 | 3.935 | 3.990 | 133,581 | -0.12(-2.92%) |
Mar 28, 2023 | 4.240 | 4.240 | 4.040 | 4.110 | 97,168 | -0.13(-3.07%) |
Mar 27, 2023 | 4.240 | 4.310 | 4.130 | 4.240 | 84,081 | +0.05(+1.19%) |
Mar 24, 2023 | 4.200 | 4.340 | 4.150 | 4.190 | 150,948 | -0.01(-0.24%) |
Mar 23, 2023 | 4.320 | 4.330 | 4.165 | 4.200 | 48,652 | -0.10(-2.33%) |
Mar 22, 2023 | 4.330 | 4.540 | 4.260 | 4.300 | 67,817 | -0.05(-1.15%) |
Mar 21, 2023 | 4.290 | 4.534 | 4.290 | 4.350 | 72,070 | +0.10(+2.35%) |
Mar 20, 2023 | 4.260 | 4.360 | 4.160 | 4.250 | 91,560 | +0.03(+0.71%) |
Mar 17, 2023 | 4.370 | 4.370 | 4.200 | 4.220 | 174,842 | -0.15(-3.43%) |
Mar 16, 2023 | 4.380 | 4.700 | 4.330 | 4.370 | 140,212 | -0.05(-1.13%) |
Mar 15, 2023 | 4.580 | 4.641 | 4.360 | 4.420 | 159,257 | -0.33(-6.95%) |
Mar 14, 2023 | 4.790 | 4.790 | 4.590 | 4.750 | 153,871 | +0.02(+0.42%) |
Mar 13, 2023 | 4.960 | 5.010 | 4.710 | 4.730 | 762,544 | -0.23(-4.64%) |
Mar 10, 2023 | 4.950 | 5.020 | 4.880 | 4.960 | 246,207 | +0.01(+0.20%) |
Mar 09, 2023 | 4.700 | 4.970 | 4.670 | 4.950 | 230,395 | +0.27(+5.77%) |
Mar 08, 2023 | 4.660 | 4.690 | 4.520 | 4.680 | 150,157 | +0.02(+0.43%) |
Mar 07, 2023 | 4.820 | 4.880 | 4.600 | 4.660 | 108,432 | -0.16(-3.32%) |
Mar 06, 2023 | 5.100 | 5.100 | 4.610 | 4.820 | 247,087 | -0.20(-3.98%) |
Mar 03, 2023 | 4.890 | 5.131 | 4.830 | 5.020 | 128,614 | +0.20(+4.15%) |
Mar 02, 2023 | 4.750 | 4.846 | 4.640 | 4.820 | 124,898 | +0.08(+1.69%) |