Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.284 | 4.284 | 4.105 | 4.264 | 3,057,611 | -0.06(-1.38%) |
May 30, 2023 | 4.434 | 4.464 | 4.314 | 4.324 | 1,517,345 | -0.08(-1.81%) |
May 26, 2023 | 4.394 | 4.429 | 4.344 | 4.404 | 1,190,341 | +0.10(+2.31%) |
May 25, 2023 | 4.364 | 4.414 | 4.294 | 4.304 | 684,290 | -0.06(-1.37%) |
May 24, 2023 | 4.484 | 4.484 | 4.314 | 4.364 | 1,908,471 | -0.16(-3.52%) |
May 23, 2023 | 4.623 | 4.673 | 4.484 | 4.523 | 1,972,800 | -0.20(-4.22%) |
May 22, 2023 | 4.683 | 4.772 | 4.683 | 4.723 | 446,467 | +0.01(+0.21%) |
May 19, 2023 | 4.812 | 4.832 | 4.673 | 4.713 | 782,124 | -0.01(-0.21%) |
May 18, 2023 | 4.743 | 4.772 | 4.668 | 4.723 | 1,462,080 | -0.11(-2.27%) |
May 17, 2023 | 4.832 | 4.902 | 4.743 | 4.832 | 1,149,518 | +0.09(+1.89%) |
May 16, 2023 | 4.772 | 4.907 | 4.733 | 4.743 | 1,414,901 | -0.13(-2.66%) |
May 15, 2023 | 4.683 | 4.962 | 4.663 | 4.872 | 1,957,941 | +0.23(+4.94%) |
May 12, 2023 | 4.583 | 4.723 | 4.563 | 4.643 | 1,370,161 | +0.12(+2.64%) |
May 11, 2023 | 4.832 | 4.832 | 4.508 | 4.523 | 3,914,066 | -0.49(-9.74%) |
May 10, 2023 | 5.251 | 5.256 | 4.942 | 5.012 | 2,427,099 | -0.15(-2.90%) |
May 09, 2023 | 5.151 | 5.231 | 4.872 | 5.161 | 3,370,188 | -0.12(-2.26%) |
May 08, 2023 | 5.231 | 5.330 | 5.161 | 5.281 | 1,809,075 | +0.11(+2.12%) |
May 05, 2023 | 4.902 | 5.191 | 4.902 | 5.171 | 1,952,698 | +0.34(+7.01%) |
May 04, 2023 | 4.882 | 4.912 | 4.832 | 4.832 | 1,553,537 | -0.08(-1.62%) |
May 03, 2023 | 4.962 | 4.972 | 4.872 | 4.912 | 1,850,937 | -0.02(-0.40%) |
May 02, 2023 | 4.992 | 5.012 | 4.822 | 4.932 | 2,214,124 | -0.15(-2.94%) |
May 01, 2023 | 5.032 | 5.211 | 5.032 | 5.081 | 2,496,755 | +0.09(+1.80%) |
Apr 28, 2023 | 4.932 | 5.027 | 4.892 | 4.992 | 1,313,847 | +0.04(+0.80%) |
Apr 27, 2023 | 4.912 | 4.952 | 4.875 | 4.952 | 1,742,160 | +0.02(+0.40%) |
Apr 26, 2023 | 4.962 | 5.042 | 4.922 | 4.932 | 2,017,830 | +0.05(+1.02%) |
Apr 25, 2023 | 5.131 | 5.181 | 4.842 | 4.882 | 2,688,800 | -0.37(-7.02%) |
Apr 24, 2023 | 5.051 | 5.256 | 4.992 | 5.251 | 3,171,959 | +0.17(+3.33%) |
Apr 21, 2023 | 5.281 | 5.340 | 5.002 | 5.081 | 3,154,017 | -0.23(-4.32%) |
Apr 20, 2023 | 5.231 | 5.445 | 5.161 | 5.311 | 3,395,507 | +0.08(+1.52%) |
Apr 19, 2023 | 5.261 | 5.340 | 5.221 | 5.231 | 3,507,313 | -0.17(-3.14%) |
Apr 18, 2023 | 5.221 | 5.410 | 5.171 | 5.400 | 4,008,180 | +0.22(+4.23%) |
Apr 17, 2023 | 5.101 | 5.201 | 5.061 | 5.181 | 4,297,041 | +0.10(+1.96%) |
Apr 14, 2023 | 5.360 | 5.370 | 5.066 | 5.081 | 6,179,324 | -0.28(-5.20%) |
Apr 13, 2023 | 5.032 | 5.465 | 4.957 | 5.360 | 6,198,707 | +0.19(+3.66%) |
Apr 12, 2023 | 5.201 | 5.231 | 5.126 | 5.171 | 1,833,419 | +0.03(+0.58%) |
Apr 11, 2023 | 4.992 | 5.211 | 4.992 | 5.141 | 2,173,305 | +0.18(+3.61%) |
Apr 10, 2023 | 5.071 | 5.091 | 4.917 | 4.962 | 1,501,626 | -0.17(-3.30%) |
Apr 06, 2023 | 5.191 | 5.191 | 5.051 | 5.131 | 1,509,857 | -0.06(-1.15%) |
Apr 05, 2023 | 4.982 | 5.221 | 4.972 | 5.191 | 2,661,134 | +0.22(+4.41%) |
Apr 04, 2023 | 5.231 | 5.241 | 4.882 | 4.972 | 5,525,730 | -0.26(-4.95%) |
Apr 03, 2023 | 5.241 | 5.406 | 5.231 | 5.231 | 11,648,221 | +0.00(+0.00%) |
Mar 31, 2023 | 5.261 | 5.340 | 5.186 | 5.231 | 2,174,952 | +0.03(+0.57%) |
Mar 30, 2023 | 5.121 | 5.226 | 5.032 | 5.201 | 3,730,483 | +0.18(+3.57%) |
Mar 29, 2023 | 5.061 | 5.096 | 4.982 | 5.022 | 2,703,998 | +0.00(+0.00%) |
Mar 28, 2023 | 4.982 | 5.022 | 4.862 | 5.022 | 1,883,725 | +0.09(+1.82%) |
Mar 27, 2023 | 4.792 | 4.967 | 4.792 | 4.932 | 1,116,153 | +0.12(+2.48%) |
Mar 24, 2023 | 4.792 | 4.832 | 4.722 | 4.812 | 1,097,157 | -0.06(-1.23%) |
Mar 23, 2023 | 4.952 | 5.007 | 4.797 | 4.872 | 3,115,611 | -0.01(-0.20%) |
Mar 22, 2023 | 4.922 | 5.022 | 4.832 | 4.882 | 3,245,897 | +0.01(+0.20%) |
Mar 21, 2023 | 4.782 | 4.902 | 4.763 | 4.872 | 2,349,553 | +0.12(+2.52%) |
Mar 20, 2023 | 4.563 | 4.763 | 4.563 | 4.753 | 2,026,498 | +0.22(+4.84%) |
Mar 17, 2023 | 4.434 | 4.578 | 4.429 | 4.533 | 3,229,784 | +0.11(+2.48%) |
Mar 16, 2023 | 4.334 | 4.454 | 4.263 | 4.424 | 1,983,648 | +0.04(+0.91%) |
Mar 15, 2023 | 4.404 | 4.563 | 4.244 | 4.384 | 4,426,729 | -0.24(-5.17%) |
Mar 14, 2023 | 4.643 | 4.792 | 4.598 | 4.623 | 2,006,294 | +0.04(+0.87%) |
Mar 13, 2023 | 4.494 | 4.643 | 4.434 | 4.583 | 1,689,640 | +0.05(+1.10%) |
Mar 10, 2023 | 4.653 | 4.663 | 4.503 | 4.533 | 2,161,729 | -0.08(-1.73%) |
Mar 09, 2023 | 4.982 | 5.032 | 4.613 | 4.613 | 2,571,719 | -0.38(-7.58%) |
Mar 08, 2023 | 4.942 | 5.071 | 4.932 | 4.992 | 2,460,995 | +0.07(+1.42%) |
Mar 07, 2023 | 5.231 | 5.231 | 4.892 | 4.922 | 2,897,997 | -0.32(-6.08%) |
Mar 06, 2023 | 5.291 | 5.360 | 5.201 | 5.241 | 1,827,748 | -0.13(-2.41%) |
Mar 03, 2023 | 5.271 | 5.410 | 5.261 | 5.370 | 2,387,971 | +0.18(+3.45%) |
Mar 02, 2023 | 5.122 | 5.191 | 5.052 | 5.191 | 3,061,865 | -0.01(-0.19%) |