Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 4.130 | 4.403 | 4.130 | 4.310 | 187,762 | +0.18(+4.36%) |
May 25, 2023 | 4.490 | 4.600 | 4.110 | 4.130 | 301,793 | -0.36(-8.02%) |
May 24, 2023 | 4.680 | 4.680 | 4.470 | 4.490 | 88,877 | -0.22(-4.67%) |
May 23, 2023 | 4.870 | 4.950 | 4.710 | 4.710 | 117,540 | -0.18(-3.68%) |
May 22, 2023 | 4.880 | 4.940 | 4.830 | 4.890 | 65,094 | +0.01(+0.20%) |
May 19, 2023 | 4.850 | 4.930 | 4.790 | 4.880 | 65,581 | +0.03(+0.62%) |
May 18, 2023 | 4.840 | 4.940 | 4.810 | 4.850 | 48,557 | -0.04(-0.82%) |
May 17, 2023 | 4.960 | 4.990 | 4.850 | 4.890 | 110,992 | -0.08(-1.61%) |
May 16, 2023 | 4.920 | 5.050 | 4.920 | 4.970 | 160,805 | +0.02(+0.40%) |
May 15, 2023 | 4.810 | 5.010 | 4.770 | 4.950 | 139,336 | +0.13(+2.70%) |
May 12, 2023 | 4.980 | 4.980 | 4.670 | 4.820 | 212,690 | -0.17(-3.41%) |
May 11, 2023 | 5.000 | 5.080 | 4.900 | 4.990 | 116,633 | +0.07(+1.42%) |
May 10, 2023 | 4.950 | 5.030 | 4.850 | 4.920 | 94,510 | -0.08(-1.60%) |
May 09, 2023 | 4.660 | 5.050 | 4.660 | 5.000 | 218,388 | +0.40(+8.70%) |
May 08, 2023 | 4.600 | 4.738 | 4.591 | 4.600 | 112,320 | +0.03(+0.66%) |
May 05, 2023 | 4.490 | 4.630 | 4.490 | 4.570 | 94,996 | +0.11(+2.47%) |
May 04, 2023 | 4.610 | 4.610 | 4.390 | 4.460 | 219,374 | -0.17(-3.67%) |
May 03, 2023 | 4.530 | 4.660 | 4.500 | 4.630 | 154,243 | +0.09(+1.98%) |
May 02, 2023 | 4.660 | 4.681 | 4.510 | 4.540 | 205,972 | -0.16(-3.40%) |
May 01, 2023 | 4.830 | 4.874 | 4.600 | 4.700 | 95,281 | -0.15(-3.09%) |
Apr 28, 2023 | 4.770 | 4.910 | 4.770 | 4.850 | 131,566 | +0.07(+1.46%) |
Apr 27, 2023 | 4.800 | 4.865 | 4.760 | 4.780 | 110,694 | -0.04(-0.83%) |
Apr 26, 2023 | 4.980 | 4.980 | 4.800 | 4.820 | 161,752 | -0.06(-1.23%) |
Apr 25, 2023 | 4.970 | 5.028 | 4.790 | 4.880 | 239,995 | -0.12(-2.40%) |
Apr 24, 2023 | 5.100 | 5.100 | 4.992 | 5.000 | 70,321 | -0.16(-3.10%) |
Apr 21, 2023 | 5.160 | 5.180 | 5.090 | 5.160 | 87,265 | -0.03(-0.58%) |
Apr 20, 2023 | 5.200 | 5.320 | 5.150 | 5.190 | 142,996 | -0.05(-0.95%) |
Apr 19, 2023 | 5.100 | 5.270 | 5.100 | 5.240 | 214,229 | +0.07(+1.35%) |
Apr 18, 2023 | 5.020 | 5.180 | 4.940 | 5.170 | 205,380 | +0.13(+2.58%) |
Apr 17, 2023 | 4.880 | 5.070 | 4.820 | 5.040 | 104,042 | +0.16(+3.28%) |
Apr 14, 2023 | 4.820 | 4.920 | 4.820 | 4.880 | 105,409 | +0.02(+0.41%) |
Apr 13, 2023 | 4.860 | 4.900 | 4.840 | 4.860 | 108,325 | +0.00(+0.00%) |
Apr 12, 2023 | 4.820 | 4.909 | 4.770 | 4.860 | 181,585 | +0.02(+0.41%) |
Apr 11, 2023 | 4.580 | 4.908 | 4.580 | 4.840 | 505,600 | +0.25(+5.45%) |
Apr 10, 2023 | 4.410 | 4.630 | 4.400 | 4.590 | 144,339 | +0.13(+2.91%) |
Apr 06, 2023 | 4.600 | 4.639 | 4.370 | 4.460 | 341,892 | -0.16(-3.46%) |
Apr 05, 2023 | 4.780 | 4.780 | 4.520 | 4.620 | 232,521 | -0.12(-2.53%) |
Apr 04, 2023 | 4.830 | 4.860 | 4.690 | 4.740 | 212,278 | -0.11(-2.27%) |
Apr 03, 2023 | 5.100 | 5.119 | 4.690 | 4.850 | 497,957 | -0.21(-4.15%) |
Mar 31, 2023 | 4.980 | 5.130 | 4.980 | 5.060 | 180,886 | +0.04(+0.80%) |
Mar 30, 2023 | 5.150 | 5.173 | 4.990 | 5.020 | 207,886 | -0.12(-2.43%) |
Mar 29, 2023 | 5.344 | 5.374 | 5.125 | 5.145 | 316,538 | -0.20(-3.72%) |
Mar 28, 2023 | 5.165 | 5.463 | 5.138 | 5.344 | 183,676 | +0.15(+2.87%) |
Mar 27, 2023 | 5.523 | 5.523 | 5.115 | 5.195 | 338,835 | -0.33(-5.95%) |
Mar 24, 2023 | 5.374 | 5.538 | 5.364 | 5.523 | 79,007 | +0.11(+2.02%) |
Mar 23, 2023 | 5.314 | 5.563 | 5.314 | 5.414 | 153,825 | +0.12(+2.26%) |
Mar 22, 2023 | 5.444 | 5.444 | 5.215 | 5.294 | 267,508 | -0.16(-2.92%) |
Mar 21, 2023 | 5.553 | 5.712 | 5.444 | 5.454 | 157,633 | -0.10(-1.79%) |
Mar 20, 2023 | 5.493 | 5.613 | 5.463 | 5.553 | 253,295 | +0.11(+2.01%) |
Mar 17, 2023 | 5.593 | 5.638 | 5.329 | 5.444 | 354,670 | -0.15(-2.67%) |
Mar 16, 2023 | 5.473 | 5.608 | 5.115 | 5.593 | 559,641 | +0.07(+1.26%) |
Mar 15, 2023 | 5.533 | 5.633 | 5.365 | 5.523 | 332,089 | -0.29(-4.97%) |
Mar 14, 2023 | 5.772 | 6.105 | 5.284 | 5.812 | 984,792 | -0.29(-4.73%) |
Mar 13, 2023 | 6.170 | 6.250 | 5.931 | 6.100 | 271,847 | -0.18(-2.85%) |
Mar 10, 2023 | 6.508 | 6.548 | 6.245 | 6.279 | 185,626 | -0.09(-1.41%) |
Mar 09, 2023 | 6.668 | 6.678 | 6.299 | 6.369 | 276,759 | -0.24(-3.61%) |
Mar 08, 2023 | 6.588 | 6.830 | 6.548 | 6.608 | 300,927 | +0.09(+1.37%) |
Mar 07, 2023 | 6.578 | 6.668 | 6.439 | 6.518 | 181,055 | -0.07(-1.06%) |
Mar 06, 2023 | 6.802 | 6.867 | 6.573 | 6.588 | 237,563 | -0.17(-2.50%) |
Mar 03, 2023 | 6.717 | 6.887 | 6.528 | 6.757 | 241,789 | +0.06(+0.89%) |
Mar 02, 2023 | 6.668 | 6.767 | 6.563 | 6.697 | 202,277 | -0.05(-0.74%) |