Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.212 | 4.229 | 3.995 | 4.055 | 2,351,270 | -0.17(-3.91%) |
May 30, 2023 | 4.238 | 4.268 | 4.186 | 4.220 | 478,935 | +0.03(+0.62%) |
May 26, 2023 | 4.116 | 4.229 | 4.055 | 4.194 | 714,479 | +0.08(+1.90%) |
May 25, 2023 | 4.177 | 4.177 | 3.995 | 4.116 | 906,081 | -0.07(-1.66%) |
May 24, 2023 | 4.281 | 4.281 | 4.142 | 4.186 | 596,707 | -0.10(-2.23%) |
May 23, 2023 | 4.168 | 4.385 | 4.168 | 4.281 | 1,381,053 | +0.12(+2.92%) |
May 22, 2023 | 4.099 | 4.212 | 4.051 | 4.160 | 1,302,538 | +0.17(+4.36%) |
May 19, 2023 | 3.873 | 4.055 | 3.864 | 3.986 | 756,309 | +0.15(+3.85%) |
May 18, 2023 | 3.795 | 3.847 | 3.734 | 3.838 | 354,813 | +0.06(+1.61%) |
May 17, 2023 | 3.665 | 3.786 | 3.608 | 3.778 | 574,239 | +0.12(+3.33%) |
May 16, 2023 | 3.699 | 3.743 | 3.647 | 3.656 | 326,364 | -0.08(-2.09%) |
May 15, 2023 | 3.778 | 3.793 | 3.717 | 3.734 | 476,039 | -0.01(-0.23%) |
May 12, 2023 | 3.752 | 3.756 | 3.682 | 3.743 | 406,203 | -0.01(-0.23%) |
May 11, 2023 | 3.656 | 3.778 | 3.630 | 3.752 | 740,118 | +0.07(+1.89%) |
May 10, 2023 | 3.760 | 3.804 | 3.560 | 3.682 | 947,851 | +0.12(+3.41%) |
May 09, 2023 | 3.543 | 3.613 | 3.534 | 3.560 | 467,472 | -0.01(-0.24%) |
May 08, 2023 | 3.595 | 3.647 | 3.556 | 3.569 | 505,753 | -0.02(-0.48%) |
May 05, 2023 | 3.595 | 3.634 | 3.543 | 3.587 | 689,596 | +0.09(+2.48%) |
May 04, 2023 | 3.508 | 3.543 | 3.448 | 3.500 | 754,927 | -0.03(-0.98%) |
May 03, 2023 | 3.560 | 3.682 | 3.534 | 3.534 | 596,746 | -0.05(-1.45%) |
May 02, 2023 | 3.743 | 3.769 | 3.530 | 3.587 | 843,976 | -0.18(-4.84%) |
May 01, 2023 | 3.882 | 3.899 | 3.760 | 3.769 | 418,303 | -0.11(-2.91%) |
Apr 28, 2023 | 3.830 | 3.921 | 3.821 | 3.882 | 646,811 | +0.06(+1.59%) |
Apr 27, 2023 | 3.734 | 3.838 | 3.708 | 3.821 | 403,598 | +0.11(+3.04%) |
Apr 26, 2023 | 3.673 | 3.804 | 3.647 | 3.708 | 797,744 | +0.03(+0.95%) |
Apr 25, 2023 | 3.691 | 3.734 | 3.630 | 3.673 | 886,872 | -0.08(-2.08%) |
Apr 24, 2023 | 3.812 | 3.821 | 3.699 | 3.752 | 530,273 | -0.07(-1.82%) |
Apr 21, 2023 | 3.899 | 3.899 | 3.778 | 3.821 | 825,546 | -0.09(-2.22%) |
Apr 20, 2023 | 3.986 | 4.003 | 3.873 | 3.908 | 588,177 | -0.09(-2.17%) |
Apr 19, 2023 | 3.977 | 4.081 | 3.977 | 3.995 | 1,005,419 | -0.03(-0.65%) |
Apr 18, 2023 | 4.194 | 4.212 | 3.995 | 4.021 | 819,681 | -0.19(-4.54%) |
Apr 17, 2023 | 3.977 | 4.212 | 3.947 | 4.212 | 1,211,029 | +0.22(+5.43%) |
Apr 14, 2023 | 4.029 | 4.077 | 3.951 | 3.995 | 1,232,566 | +0.02(+0.44%) |
Apr 13, 2023 | 4.047 | 4.064 | 3.890 | 3.977 | 737,809 | -0.07(-1.72%) |
Apr 12, 2023 | 4.168 | 4.173 | 4.012 | 4.047 | 399,177 | -0.06(-1.48%) |
Apr 11, 2023 | 4.142 | 4.151 | 4.081 | 4.108 | 699,368 | -0.01(-0.21%) |
Apr 10, 2023 | 4.203 | 4.246 | 4.021 | 4.116 | 692,577 | -0.10(-2.27%) |
Apr 06, 2023 | 4.203 | 4.299 | 4.194 | 4.212 | 593,457 | +0.03(+0.62%) |
Apr 05, 2023 | 4.134 | 4.225 | 4.125 | 4.186 | 1,097,150 | +0.00(+0.00%) |
Apr 04, 2023 | 4.255 | 4.268 | 4.151 | 4.186 | 502,239 | -0.05(-1.23%) |
Apr 03, 2023 | 4.325 | 4.342 | 4.194 | 4.238 | 737,630 | -0.07(-1.61%) |
Mar 31, 2023 | 4.212 | 4.307 | 4.207 | 4.307 | 972,324 | +0.10(+2.48%) |
Mar 30, 2023 | 4.245 | 4.278 | 4.161 | 4.203 | 1,204,541 | +0.02(+0.40%) |
Mar 29, 2023 | 4.178 | 4.203 | 4.135 | 4.186 | 1,151,432 | +0.08(+1.83%) |
Mar 28, 2023 | 4.136 | 4.182 | 4.078 | 4.111 | 963,038 | -0.03(-0.60%) |
Mar 27, 2023 | 4.195 | 4.228 | 4.120 | 4.136 | 1,065,341 | +0.04(+1.02%) |
Mar 24, 2023 | 4.003 | 4.103 | 3.970 | 4.095 | 1,519,687 | +0.05(+1.24%) |
Mar 23, 2023 | 4.128 | 4.211 | 4.003 | 4.045 | 1,358,894 | -0.03(-0.82%) |
Mar 22, 2023 | 4.295 | 4.303 | 4.053 | 4.078 | 1,198,429 | -0.18(-4.31%) |
Mar 21, 2023 | 4.320 | 4.362 | 4.261 | 4.261 | 1,762,563 | +0.04(+0.99%) |
Mar 20, 2023 | 4.145 | 4.299 | 4.145 | 4.220 | 1,905,904 | +0.11(+2.64%) |
Mar 17, 2023 | 4.228 | 4.270 | 4.095 | 4.111 | 17,375,450 | -0.18(-4.09%) |
Mar 16, 2023 | 4.153 | 4.320 | 4.070 | 4.286 | 1,849,298 | +0.08(+1.98%) |
Mar 15, 2023 | 4.128 | 4.211 | 4.011 | 4.203 | 2,518,749 | -0.08(-1.95%) |
Mar 14, 2023 | 4.286 | 4.432 | 4.232 | 4.286 | 2,337,801 | +0.18(+4.26%) |
Mar 13, 2023 | 4.236 | 4.236 | 3.995 | 4.111 | 2,949,347 | -0.22(-5.01%) |
Mar 10, 2023 | 4.428 | 4.447 | 4.228 | 4.328 | 2,257,315 | -0.09(-2.08%) |
Mar 09, 2023 | 4.620 | 4.628 | 4.399 | 4.420 | 1,667,250 | -0.19(-4.16%) |
Mar 08, 2023 | 4.687 | 4.724 | 4.482 | 4.612 | 1,589,632 | -0.07(-1.43%) |
Mar 07, 2023 | 4.812 | 4.883 | 4.595 | 4.678 | 1,589,839 | -0.13(-2.60%) |
Mar 06, 2023 | 4.728 | 4.862 | 4.603 | 4.804 | 3,047,162 | -0.18(-3.52%) |
Mar 03, 2023 | 4.829 | 5.024 | 4.816 | 4.979 | 675,528 | +0.18(+3.65%) |
Mar 02, 2023 | 4.778 | 4.833 | 4.737 | 4.804 | 469,523 | -0.03(-0.52%) |