Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.107 | 4.107 | 3.931 | 3.951 | 157,865 | -0.20(-4.71%) |
May 30, 2023 | 4.165 | 4.272 | 4.111 | 4.146 | 131,919 | -0.06(-1.39%) |
May 26, 2023 | 4.029 | 4.295 | 4.029 | 4.204 | 192,488 | +0.18(+4.36%) |
May 25, 2023 | 4.380 | 4.487 | 4.009 | 4.029 | 309,389 | -0.35(-8.02%) |
May 24, 2023 | 4.565 | 4.565 | 4.360 | 4.380 | 91,114 | -0.21(-4.67%) |
May 23, 2023 | 4.750 | 4.828 | 4.594 | 4.594 | 120,498 | -0.18(-3.68%) |
May 22, 2023 | 4.760 | 4.819 | 4.711 | 4.770 | 66,732 | +0.01(+0.20%) |
May 19, 2023 | 4.731 | 4.809 | 4.672 | 4.760 | 67,231 | +0.03(+0.62%) |
May 18, 2023 | 4.721 | 4.819 | 4.692 | 4.731 | 49,779 | -0.04(-0.82%) |
May 17, 2023 | 4.838 | 4.867 | 4.731 | 4.770 | 113,478 | -0.08(-1.61%) |
May 16, 2023 | 4.799 | 4.926 | 4.799 | 4.848 | 164,852 | +0.02(+0.40%) |
May 15, 2023 | 4.692 | 4.887 | 4.653 | 4.828 | 142,843 | +0.13(+2.70%) |
May 12, 2023 | 4.858 | 4.858 | 4.555 | 4.702 | 218,043 | -0.17(-3.41%) |
May 11, 2023 | 4.877 | 4.955 | 4.780 | 4.867 | 119,568 | +0.07(+1.42%) |
May 10, 2023 | 4.828 | 4.906 | 4.731 | 4.799 | 96,889 | -0.08(-1.60%) |
May 09, 2023 | 4.546 | 4.926 | 4.546 | 4.877 | 223,885 | +0.39(+8.70%) |
May 08, 2023 | 4.487 | 4.622 | 4.478 | 4.487 | 115,147 | +0.03(+0.66%) |
May 05, 2023 | 4.380 | 4.516 | 4.380 | 4.458 | 97,387 | +0.11(+2.47%) |
May 04, 2023 | 4.497 | 4.497 | 4.282 | 4.350 | 224,896 | -0.17(-3.67%) |
May 03, 2023 | 4.419 | 4.546 | 4.390 | 4.516 | 158,125 | +0.09(+1.98%) |
May 02, 2023 | 4.546 | 4.566 | 4.399 | 4.429 | 211,156 | -0.16(-3.40%) |
May 01, 2023 | 4.711 | 4.755 | 4.487 | 4.585 | 97,679 | -0.15(-3.09%) |
Apr 28, 2023 | 4.653 | 4.789 | 4.653 | 4.731 | 134,877 | +0.07(+1.46%) |
Apr 27, 2023 | 4.682 | 4.746 | 4.643 | 4.663 | 113,480 | -0.04(-0.83%) |
Apr 26, 2023 | 4.858 | 4.858 | 4.682 | 4.702 | 165,823 | -0.06(-1.23%) |
Apr 25, 2023 | 4.848 | 4.905 | 4.672 | 4.760 | 246,036 | -0.12(-2.40%) |
Apr 24, 2023 | 4.975 | 4.975 | 4.869 | 4.877 | 72,091 | -0.16(-3.10%) |
Apr 21, 2023 | 5.033 | 5.053 | 4.965 | 5.033 | 89,461 | -0.03(-0.58%) |
Apr 20, 2023 | 5.072 | 5.189 | 5.024 | 5.063 | 146,595 | -0.05(-0.95%) |
Apr 19, 2023 | 4.975 | 5.141 | 4.975 | 5.111 | 219,621 | +0.07(+1.35%) |
Apr 18, 2023 | 4.897 | 5.053 | 4.819 | 5.043 | 210,549 | +0.13(+2.58%) |
Apr 17, 2023 | 4.760 | 4.946 | 4.702 | 4.916 | 106,660 | +0.16(+3.28%) |
Apr 14, 2023 | 4.702 | 4.799 | 4.702 | 4.760 | 108,062 | +0.02(+0.41%) |
Apr 13, 2023 | 4.741 | 4.780 | 4.721 | 4.741 | 111,051 | +0.00(+0.00%) |
Apr 12, 2023 | 4.702 | 4.788 | 4.653 | 4.741 | 186,155 | +0.02(+0.41%) |
Apr 11, 2023 | 4.468 | 4.788 | 4.468 | 4.721 | 518,327 | +0.24(+5.45%) |
Apr 10, 2023 | 4.302 | 4.516 | 4.292 | 4.477 | 147,972 | +0.13(+2.91%) |
Apr 06, 2023 | 4.487 | 4.525 | 4.263 | 4.350 | 350,498 | -0.16(-3.46%) |
Apr 05, 2023 | 4.663 | 4.663 | 4.409 | 4.507 | 238,374 | -0.12(-2.53%) |
Apr 04, 2023 | 4.711 | 4.741 | 4.575 | 4.624 | 217,621 | -0.11(-2.27%) |
Apr 03, 2023 | 4.975 | 4.994 | 4.575 | 4.731 | 510,491 | -0.20(-4.15%) |
Mar 31, 2023 | 4.858 | 5.004 | 4.858 | 4.936 | 185,439 | +0.04(+0.80%) |
Mar 30, 2023 | 5.024 | 5.045 | 4.867 | 4.897 | 213,118 | -0.12(-2.43%) |
Mar 29, 2023 | 5.213 | 5.242 | 4.999 | 5.019 | 324,506 | -0.19(-3.72%) |
Mar 28, 2023 | 5.038 | 5.329 | 5.012 | 5.213 | 188,299 | +0.15(+2.87%) |
Mar 27, 2023 | 5.388 | 5.388 | 4.990 | 5.067 | 347,364 | -0.32(-5.95%) |
Mar 24, 2023 | 5.242 | 5.402 | 5.232 | 5.388 | 80,995 | +0.11(+2.02%) |
Mar 23, 2023 | 5.184 | 5.426 | 5.184 | 5.281 | 157,698 | +0.12(+2.26%) |
Mar 22, 2023 | 5.310 | 5.310 | 5.087 | 5.164 | 274,242 | -0.16(-2.92%) |
Mar 21, 2023 | 5.417 | 5.572 | 5.310 | 5.320 | 161,601 | -0.10(-1.79%) |
Mar 20, 2023 | 5.358 | 5.475 | 5.329 | 5.417 | 259,671 | +0.11(+2.01%) |
Mar 17, 2023 | 5.455 | 5.499 | 5.198 | 5.310 | 363,597 | -0.15(-2.67%) |
Mar 16, 2023 | 5.339 | 5.470 | 4.990 | 5.455 | 573,728 | +0.07(+1.26%) |
Mar 15, 2023 | 5.397 | 5.494 | 5.234 | 5.388 | 340,449 | -0.28(-4.97%) |
Mar 14, 2023 | 5.630 | 5.955 | 5.155 | 5.669 | 1,009,581 | -0.28(-4.73%) |
Mar 13, 2023 | 6.019 | 6.096 | 5.786 | 5.951 | 278,690 | -0.17(-2.85%) |
Mar 10, 2023 | 6.349 | 6.387 | 6.091 | 6.125 | 190,299 | -0.09(-1.41%) |
Mar 09, 2023 | 6.504 | 6.514 | 6.145 | 6.213 | 283,725 | -0.23(-3.61%) |
Mar 08, 2023 | 6.426 | 6.662 | 6.387 | 6.446 | 308,502 | +0.09(+1.37%) |
Mar 07, 2023 | 6.417 | 6.504 | 6.281 | 6.358 | 185,613 | -0.07(-1.06%) |
Mar 06, 2023 | 6.635 | 6.698 | 6.412 | 6.426 | 243,543 | -0.17(-2.50%) |
Mar 03, 2023 | 6.552 | 6.717 | 6.368 | 6.591 | 247,875 | +0.06(+0.89%) |
Mar 02, 2023 | 6.504 | 6.601 | 6.402 | 6.533 | 207,368 | -0.05(-0.74%) |