Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.018 | 4.018 | 3.839 | 3.952 | 12,776 | -0.07(-1.64%) |
May 30, 2023 | 4.103 | 4.122 | 4.009 | 4.018 | 7,962 | -0.15(-3.51%) |
May 26, 2023 | 4.058 | 4.164 | 4.058 | 4.164 | 1,655 | -0.00(-0.11%) |
May 25, 2023 | 4.282 | 4.282 | 4.141 | 4.169 | 3,852 | -0.09(-2.21%) |
May 24, 2023 | 4.254 | 4.339 | 4.197 | 4.263 | 6,683 | +0.11(+2.73%) |
May 23, 2023 | 4.103 | 4.178 | 4.056 | 4.150 | 9,055 | -0.03(-0.68%) |
May 22, 2023 | 4.244 | 4.244 | 4.155 | 4.178 | 3,251 | -0.07(-1.56%) |
May 19, 2023 | 4.169 | 4.357 | 4.169 | 4.244 | 10,600 | -0.05(-1.10%) |
May 18, 2023 | 4.348 | 4.343 | 4.216 | 4.291 | 5,160 | +0.01(+0.22%) |
May 17, 2023 | 4.009 | 4.310 | 4.009 | 4.282 | 11,908 | +0.16(+3.89%) |
May 16, 2023 | 4.009 | 4.142 | 4.009 | 4.122 | 4,443 | +0.02(+0.46%) |
May 15, 2023 | 4.027 | 4.178 | 4.027 | 4.103 | 4,117 | -0.07(-1.58%) |
May 12, 2023 | 4.103 | 4.216 | 4.009 | 4.169 | 4,970 | -0.02(-0.45%) |
May 11, 2023 | 4.150 | 4.207 | 4.113 | 4.188 | 7,811 | -0.03(-0.67%) |
May 10, 2023 | 4.262 | 4.262 | 4.150 | 4.216 | 12,871 | -0.01(-0.23%) |
May 09, 2023 | 4.395 | 4.395 | 4.202 | 4.226 | 15,423 | -0.13(-3.03%) |
May 08, 2023 | 4.178 | 4.433 | 4.133 | 4.357 | 42,546 | +0.08(+1.99%) |
May 05, 2023 | 4.320 | 4.320 | 4.202 | 4.273 | 5,265 | -0.04(-0.88%) |
May 04, 2023 | 4.301 | 4.310 | 4.207 | 4.310 | 9,766 | +0.00(+0.00%) |
May 03, 2023 | 4.329 | 4.395 | 4.241 | 4.310 | 18,069 | +0.06(+1.33%) |
May 02, 2023 | 4.291 | 4.348 | 4.244 | 4.254 | 4,087 | -0.07(-1.53%) |
May 01, 2023 | 4.301 | 4.339 | 4.155 | 4.320 | 6,223 | +0.00(+0.00%) |
Apr 28, 2023 | 4.254 | 4.320 | 4.197 | 4.320 | 5,410 | +0.08(+1.78%) |
Apr 27, 2023 | 4.376 | 4.436 | 4.197 | 4.244 | 7,130 | +0.03(+0.67%) |
Apr 26, 2023 | 4.376 | 4.376 | 4.150 | 4.216 | 7,508 | -0.03(-0.67%) |
Apr 25, 2023 | 4.103 | 4.518 | 4.103 | 4.244 | 10,998 | +0.01(+0.22%) |
Apr 24, 2023 | 4.413 | 4.413 | 4.235 | 4.235 | 8,121 | -0.14(-3.13%) |
Apr 21, 2023 | 4.452 | 4.452 | 4.310 | 4.372 | 1,985 | -0.01(-0.32%) |
Apr 20, 2023 | 4.499 | 4.499 | 4.362 | 4.386 | 4,447 | +0.09(+2.20%) |
Apr 19, 2023 | 4.499 | 4.499 | 4.231 | 4.291 | 1,651 | +0.08(+1.79%) |
Apr 18, 2023 | 4.244 | 4.527 | 4.216 | 4.216 | 12,615 | +0.01(+0.22%) |
Apr 17, 2023 | 4.442 | 4.442 | 4.207 | 4.207 | 17,492 | -0.16(-3.67%) |
Apr 14, 2023 | 4.310 | 4.518 | 4.244 | 4.367 | 4,378 | +0.11(+2.66%) |
Apr 13, 2023 | 4.207 | 4.291 | 4.197 | 4.254 | 4,968 | +0.06(+1.35%) |
Apr 12, 2023 | 4.235 | 4.273 | 4.178 | 4.197 | 59,601 | +0.02(+0.45%) |
Apr 11, 2023 | 4.258 | 4.258 | 4.103 | 4.178 | 22,977 | -0.02(-0.45%) |
Apr 10, 2023 | 4.247 | 4.263 | 4.197 | 4.197 | 4,352 | -0.07(-1.55%) |
Apr 06, 2023 | 4.357 | 4.357 | 4.244 | 4.263 | 5,413 | -0.04(-0.88%) |
Apr 05, 2023 | 4.357 | 4.357 | 4.244 | 4.301 | 5,811 | -0.02(-0.43%) |
Apr 04, 2023 | 4.414 | 4.429 | 4.291 | 4.320 | 7,341 | -0.12(-2.66%) |
Apr 03, 2023 | 4.414 | 4.452 | 4.397 | 4.438 | 3,372 | +0.00(+0.11%) |
Mar 31, 2023 | 4.603 | 4.603 | 4.386 | 4.433 | 9,613 | -0.08(-1.78%) |
Mar 30, 2023 | 4.527 | 4.527 | 4.513 | 4.513 | 6,520 | +0.00(+0.00%) |
Mar 29, 2023 | 4.537 | 4.574 | 4.442 | 4.513 | 8,156 | +0.01(+0.31%) |
Mar 28, 2023 | 4.442 | 4.546 | 4.438 | 4.499 | 16,598 | +0.05(+1.06%) |
Mar 27, 2023 | 4.508 | 4.508 | 4.442 | 4.452 | 6,109 | -0.06(-1.26%) |
Mar 24, 2023 | 4.499 | 4.537 | 4.480 | 4.508 | 9,587 | -0.03(-0.62%) |
Mar 23, 2023 | 4.527 | 4.546 | 4.508 | 4.537 | 13,759 | -0.01(-0.21%) |
Mar 22, 2023 | 4.603 | 4.603 | 4.492 | 4.546 | 9,994 | +0.01(+0.21%) |
Mar 21, 2023 | 4.499 | 4.565 | 4.480 | 4.537 | 24,256 | +0.02(+0.42%) |
Mar 20, 2023 | 4.565 | 4.574 | 4.490 | 4.518 | 15,360 | -0.06(-1.24%) |
Mar 17, 2023 | 4.603 | 4.603 | 4.462 | 4.574 | 13,377 | -0.03(-0.61%) |
Mar 16, 2023 | 4.405 | 4.659 | 4.395 | 4.603 | 20,015 | +0.13(+2.95%) |
Mar 15, 2023 | 4.669 | 4.669 | 4.452 | 4.471 | 14,720 | -0.11(-2.47%) |
Mar 14, 2023 | 4.523 | 4.688 | 4.480 | 4.584 | 12,388 | +0.07(+1.46%) |
Mar 13, 2023 | 4.471 | 4.593 | 4.442 | 4.518 | 16,026 | -0.08(-1.64%) |
Mar 10, 2023 | 4.471 | 4.593 | 4.471 | 4.593 | 32,785 | +0.04(+0.83%) |
Mar 09, 2023 | 4.669 | 4.669 | 4.556 | 4.556 | 23,488 | -0.08(-1.83%) |
Mar 08, 2023 | 4.622 | 4.669 | 4.622 | 4.640 | 28,204 | +0.01(+0.28%) |
Mar 07, 2023 | 4.603 | 4.688 | 4.527 | 4.627 | 28,937 | +0.05(+1.16%) |
Mar 06, 2023 | 4.556 | 4.593 | 4.531 | 4.574 | 9,560 | +0.08(+1.89%) |
Mar 03, 2023 | 4.395 | 4.545 | 4.395 | 4.490 | 19,404 | +0.05(+1.08%) |
Mar 02, 2023 | 4.339 | 4.442 | 4.339 | 4.442 | 4,290 | +0.02(+0.41%) |