Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.540 | 4.588 | 4.444 | 4.531 | 5,604,221 | -0.08(-1.67%) |
May 30, 2023 | 4.684 | 4.684 | 4.559 | 4.607 | 7,218,914 | -0.18(-3.81%) |
May 26, 2023 | 4.713 | 4.809 | 4.713 | 4.790 | 6,702,845 | +0.18(+3.96%) |
May 25, 2023 | 4.751 | 4.751 | 4.583 | 4.607 | 9,705,429 | -0.10(-2.04%) |
May 24, 2023 | 4.761 | 4.766 | 4.665 | 4.703 | 7,941,960 | -0.09(-1.80%) |
May 23, 2023 | 4.819 | 4.876 | 4.771 | 4.790 | 10,555,031 | -0.02(-0.40%) |
May 22, 2023 | 4.655 | 4.847 | 4.640 | 4.809 | 11,646,906 | +0.22(+4.81%) |
May 19, 2023 | 4.579 | 4.605 | 4.526 | 4.588 | 6,513,895 | -0.06(-1.24%) |
May 18, 2023 | 4.636 | 4.655 | 4.550 | 4.646 | 5,350,126 | -0.01(-0.21%) |
May 17, 2023 | 4.569 | 4.684 | 4.545 | 4.655 | 9,687,456 | +0.17(+3.85%) |
May 16, 2023 | 4.694 | 4.723 | 4.478 | 4.483 | 8,730,814 | -0.18(-3.90%) |
May 15, 2023 | 4.683 | 4.697 | 4.627 | 4.664 | 6,117,375 | +0.06(+1.22%) |
May 12, 2023 | 4.542 | 4.664 | 4.523 | 4.608 | 8,398,085 | +0.06(+1.24%) |
May 11, 2023 | 4.467 | 4.599 | 4.429 | 4.552 | 9,709,585 | -0.04(-0.82%) |
May 10, 2023 | 4.749 | 4.749 | 4.533 | 4.589 | 7,485,571 | -0.11(-2.40%) |
May 09, 2023 | 4.570 | 4.758 | 4.542 | 4.702 | 4,950,620 | +0.05(+1.01%) |
May 08, 2023 | 4.730 | 4.744 | 4.636 | 4.655 | 5,515,976 | -0.02(-0.40%) |
May 05, 2023 | 4.514 | 4.693 | 4.457 | 4.674 | 13,341,450 | +0.25(+5.74%) |
May 04, 2023 | 4.617 | 4.646 | 4.420 | 4.420 | 8,832,948 | -0.19(-4.08%) |
May 03, 2023 | 4.505 | 4.664 | 4.401 | 4.608 | 8,647,523 | +0.08(+1.66%) |
May 02, 2023 | 4.664 | 4.664 | 4.469 | 4.533 | 7,319,728 | -0.07(-1.43%) |
May 01, 2023 | 4.674 | 4.726 | 4.589 | 4.599 | 1,470,444 | -0.09(-2.00%) |
Apr 28, 2023 | 4.561 | 4.721 | 4.547 | 4.693 | 4,851,476 | +0.12(+2.67%) |
Apr 27, 2023 | 4.495 | 4.599 | 4.457 | 4.570 | 5,716,172 | +0.13(+2.97%) |
Apr 26, 2023 | 4.523 | 4.523 | 4.439 | 4.439 | 4,889,122 | -0.02(-0.42%) |
Apr 25, 2023 | 4.523 | 4.523 | 4.420 | 4.457 | 7,470,794 | -0.20(-4.24%) |
Apr 24, 2023 | 4.617 | 4.693 | 4.580 | 4.655 | 4,338,006 | +0.01(+0.20%) |
Apr 21, 2023 | 4.740 | 4.787 | 4.552 | 4.646 | 3,330,196 | -0.13(-2.76%) |
Apr 20, 2023 | 4.721 | 4.824 | 4.711 | 4.777 | 6,207,614 | +0.08(+1.60%) |
Apr 19, 2023 | 4.758 | 4.768 | 4.646 | 4.702 | 4,712,251 | -0.20(-4.03%) |
Apr 18, 2023 | 4.852 | 4.942 | 4.848 | 4.899 | 5,568,037 | -0.04(-0.76%) |
Apr 17, 2023 | 5.031 | 5.041 | 4.918 | 4.937 | 5,952,359 | -0.06(-1.13%) |
Apr 14, 2023 | 4.843 | 4.994 | 4.843 | 4.994 | 11,529,726 | +0.07(+1.34%) |
Apr 13, 2023 | 4.862 | 4.947 | 4.852 | 4.928 | 9,044,185 | +0.07(+1.35%) |
Apr 12, 2023 | 4.881 | 4.928 | 4.829 | 4.862 | 7,568,524 | +0.04(+0.78%) |
Apr 11, 2023 | 4.768 | 4.890 | 4.754 | 4.824 | 8,611,406 | +0.28(+6.21%) |
Apr 10, 2023 | 4.495 | 4.589 | 4.476 | 4.542 | 9,139,893 | +0.12(+2.77%) |
Apr 06, 2023 | 4.429 | 4.434 | 4.359 | 4.420 | 6,369,095 | -0.03(-0.63%) |
Apr 05, 2023 | 4.476 | 4.552 | 4.410 | 4.448 | 8,267,484 | -0.11(-2.47%) |
Apr 04, 2023 | 4.674 | 4.683 | 4.561 | 4.561 | 8,348,942 | -0.12(-2.61%) |
Apr 03, 2023 | 4.608 | 4.721 | 4.608 | 4.683 | 5,219,719 | +0.05(+1.01%) |
Mar 31, 2023 | 4.768 | 4.796 | 4.636 | 4.636 | 8,015,080 | -0.03(-0.60%) |
Mar 30, 2023 | 4.617 | 4.683 | 4.523 | 4.664 | 8,510,481 | +0.18(+3.98%) |
Mar 29, 2023 | 4.505 | 4.542 | 4.429 | 4.486 | 6,139,514 | +0.01(+0.21%) |
Mar 28, 2023 | 4.467 | 4.523 | 4.457 | 4.476 | 5,013,506 | +0.06(+1.28%) |
Mar 27, 2023 | 4.420 | 4.434 | 4.363 | 4.420 | 4,317,475 | +0.03(+0.64%) |
Mar 24, 2023 | 4.279 | 4.401 | 4.241 | 4.392 | 7,122,148 | +0.12(+2.86%) |
Mar 23, 2023 | 4.439 | 4.457 | 4.232 | 4.269 | 11,243,178 | -0.09(-2.16%) |
Mar 22, 2023 | 4.288 | 4.462 | 4.260 | 4.363 | 9,377,531 | +0.03(+0.66%) |
Mar 21, 2023 | 4.362 | 4.375 | 4.290 | 4.335 | 6,717,315 | +0.04(+1.04%) |
Mar 20, 2023 | 4.308 | 4.339 | 4.263 | 4.290 | 6,917,023 | +0.03(+0.63%) |
Mar 17, 2023 | 4.344 | 4.371 | 4.254 | 4.263 | 14,740,949 | -0.13(-3.05%) |
Mar 16, 2023 | 4.290 | 4.415 | 4.250 | 4.397 | 10,374,333 | +0.10(+2.29%) |
Mar 15, 2023 | 4.451 | 4.451 | 4.214 | 4.299 | 20,248,310 | -0.28(-6.11%) |
Mar 14, 2023 | 4.614 | 4.650 | 4.561 | 4.579 | 10,803,603 | +0.07(+1.58%) |
Mar 13, 2023 | 4.579 | 4.614 | 4.499 | 4.508 | 8,616,167 | -0.09(-1.93%) |
Mar 10, 2023 | 4.703 | 4.752 | 4.588 | 4.596 | 7,367,608 | -0.13(-2.82%) |
Mar 09, 2023 | 4.908 | 4.948 | 4.721 | 4.730 | 11,988,223 | -0.23(-4.66%) |
Mar 08, 2023 | 4.917 | 5.012 | 4.908 | 4.961 | 5,887,241 | +0.15(+3.14%) |
Mar 07, 2023 | 4.970 | 4.979 | 4.792 | 4.810 | 8,450,586 | -0.08(-1.64%) |
Mar 06, 2023 | 4.979 | 4.992 | 4.872 | 4.890 | 9,922,743 | -0.13(-2.65%) |
Mar 03, 2023 | 5.112 | 5.121 | 5.005 | 5.023 | 6,502,200 | -0.02(-0.35%) |
Mar 02, 2023 | 5.023 | 5.081 | 4.970 | 5.041 | 10,298,295 | -0.02(-0.35%) |