Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.817 | 4.845 | 4.724 | 4.779 | 21,294,892 | -0.08(-1.72%) |
May 30, 2023 | 4.882 | 4.891 | 4.770 | 4.863 | 42,933,956 | -0.14(-2.79%) |
May 26, 2023 | 5.068 | 5.128 | 4.933 | 5.003 | 31,229,062 | -0.02(-0.37%) |
May 25, 2023 | 5.012 | 5.040 | 4.928 | 5.021 | 26,073,576 | +0.09(+1.89%) |
May 24, 2023 | 4.947 | 4.984 | 4.900 | 4.928 | 22,549,594 | +0.03(+0.57%) |
May 23, 2023 | 4.947 | 5.031 | 4.900 | 4.900 | 28,794,786 | +0.01(+0.19%) |
May 22, 2023 | 5.021 | 5.021 | 4.891 | 4.891 | 21,684,788 | -0.07(-1.50%) |
May 19, 2023 | 4.947 | 4.984 | 4.919 | 4.965 | 23,084,064 | -0.08(-1.66%) |
May 18, 2023 | 5.031 | 5.058 | 4.975 | 5.049 | 15,389,202 | -0.06(-1.09%) |
May 17, 2023 | 5.105 | 5.114 | 5.026 | 5.105 | 19,966,226 | +0.07(+1.48%) |
May 16, 2023 | 5.114 | 5.161 | 5.026 | 5.031 | 26,659,446 | -0.07(-1.46%) |
May 15, 2023 | 5.068 | 5.114 | 5.007 | 5.105 | 19,021,300 | +0.07(+1.29%) |
May 12, 2023 | 5.031 | 5.096 | 5.012 | 5.040 | 15,325,691 | -0.03(-0.55%) |
May 11, 2023 | 4.993 | 5.130 | 4.984 | 5.068 | 31,898,516 | +0.02(+0.37%) |
May 10, 2023 | 4.938 | 5.058 | 4.900 | 5.049 | 24,342,300 | +0.13(+2.65%) |
May 09, 2023 | 4.826 | 4.984 | 4.817 | 4.919 | 30,012,008 | +0.09(+1.93%) |
May 08, 2023 | 4.845 | 4.947 | 4.815 | 4.826 | 37,571,900 | -0.03(-0.57%) |
May 05, 2023 | 4.673 | 4.877 | 4.645 | 4.854 | 39,165,248 | +0.25(+5.45%) |
May 04, 2023 | 4.640 | 4.659 | 4.510 | 4.603 | 38,361,856 | +0.02(+0.41%) |
May 03, 2023 | 4.575 | 4.640 | 4.548 | 4.584 | 21,096,572 | +0.02(+0.41%) |
May 02, 2023 | 4.761 | 4.789 | 4.556 | 4.566 | 24,623,898 | -0.21(-4.41%) |
May 01, 2023 | 4.748 | 4.813 | 4.748 | 4.776 | 6,637,798 | -0.01(-0.19%) |
Apr 28, 2023 | 4.730 | 4.799 | 4.702 | 4.786 | 18,750,678 | +0.01(+0.19%) |
Apr 27, 2023 | 4.720 | 4.783 | 4.693 | 4.776 | 18,548,728 | +0.14(+3.01%) |
Apr 26, 2023 | 4.665 | 4.700 | 4.618 | 4.637 | 13,479,449 | -0.03(-0.60%) |
Apr 25, 2023 | 4.646 | 4.693 | 4.609 | 4.665 | 22,744,286 | +0.02(+0.40%) |
Apr 24, 2023 | 4.637 | 4.697 | 4.572 | 4.646 | 17,607,690 | -0.03(-0.60%) |
Apr 21, 2023 | 4.665 | 4.674 | 4.609 | 4.674 | 6,023,227 | +0.01(+0.20%) |
Apr 20, 2023 | 4.618 | 4.702 | 4.618 | 4.665 | 16,777,208 | +0.02(+0.40%) |
Apr 19, 2023 | 4.730 | 4.748 | 4.641 | 4.646 | 21,208,192 | -0.15(-3.10%) |
Apr 18, 2023 | 4.795 | 4.851 | 4.748 | 4.795 | 22,111,232 | -0.05(-0.96%) |
Apr 17, 2023 | 4.897 | 4.925 | 4.804 | 4.841 | 23,560,440 | -0.05(-0.95%) |
Apr 14, 2023 | 4.758 | 4.902 | 4.748 | 4.888 | 29,015,494 | +0.09(+1.94%) |
Apr 13, 2023 | 4.813 | 4.888 | 4.786 | 4.795 | 33,893,232 | -0.04(-0.77%) |
Apr 12, 2023 | 4.795 | 4.897 | 4.758 | 4.832 | 38,386,116 | +0.12(+2.56%) |
Apr 11, 2023 | 4.618 | 4.737 | 4.609 | 4.711 | 47,908,492 | +0.22(+4.97%) |
Apr 10, 2023 | 4.460 | 4.511 | 4.442 | 4.488 | 18,279,748 | +0.03(+0.62%) |
Apr 06, 2023 | 4.488 | 4.497 | 4.409 | 4.460 | 20,631,358 | -0.02(-0.41%) |
Apr 05, 2023 | 4.497 | 4.544 | 4.414 | 4.479 | 31,467,502 | +0.00(+0.00%) |
Apr 04, 2023 | 4.442 | 4.488 | 4.409 | 4.479 | 22,691,548 | +0.10(+2.34%) |
Apr 03, 2023 | 4.405 | 4.437 | 4.330 | 4.377 | 26,734,078 | -0.15(-3.22%) |
Mar 31, 2023 | 4.522 | 4.569 | 4.457 | 4.522 | 76,523,864 | +0.06(+1.46%) |
Mar 30, 2023 | 4.457 | 4.513 | 4.332 | 4.457 | 30,535,464 | +0.15(+3.45%) |
Mar 29, 2023 | 4.234 | 4.327 | 4.216 | 4.309 | 24,381,782 | +0.07(+1.75%) |
Mar 28, 2023 | 4.225 | 4.285 | 4.225 | 4.234 | 27,629,512 | +0.04(+0.89%) |
Mar 27, 2023 | 4.151 | 4.206 | 4.114 | 4.197 | 35,543,956 | +0.14(+3.43%) |
Mar 24, 2023 | 3.974 | 4.114 | 3.937 | 4.058 | 30,357,620 | +0.09(+2.19%) |
Mar 23, 2023 | 4.182 | 4.200 | 3.925 | 3.971 | 54,548,204 | -0.14(-3.35%) |
Mar 22, 2023 | 4.136 | 4.219 | 4.109 | 4.109 | 37,199,424 | -0.03(-0.67%) |
Mar 21, 2023 | 4.118 | 4.200 | 4.109 | 4.136 | 32,420,158 | +0.10(+2.50%) |
Mar 20, 2023 | 4.109 | 4.122 | 4.011 | 4.035 | 32,869,002 | -0.01(-0.23%) |
Mar 17, 2023 | 4.136 | 4.136 | 4.008 | 4.044 | 44,543,260 | -0.12(-2.86%) |
Mar 16, 2023 | 4.081 | 4.191 | 4.035 | 4.164 | 40,906,696 | +0.12(+2.95%) |
Mar 15, 2023 | 4.035 | 4.081 | 3.943 | 4.044 | 71,765,464 | -0.06(-1.56%) |
Mar 14, 2023 | 4.109 | 4.164 | 4.076 | 4.109 | 45,933,396 | +0.00(+0.00%) |
Mar 13, 2023 | 4.118 | 4.209 | 4.058 | 4.109 | 49,142,104 | -0.07(-1.75%) |
Mar 10, 2023 | 4.246 | 4.310 | 4.164 | 4.182 | 35,323,180 | -0.18(-4.20%) |
Mar 09, 2023 | 4.420 | 4.453 | 4.338 | 4.365 | 33,628,560 | -0.09(-2.06%) |
Mar 08, 2023 | 4.429 | 4.517 | 4.420 | 4.457 | 22,775,472 | +0.10(+2.32%) |
Mar 07, 2023 | 4.319 | 4.365 | 4.246 | 4.356 | 28,513,958 | -0.02(-0.42%) |
Mar 06, 2023 | 4.228 | 4.420 | 4.219 | 4.374 | 35,102,936 | +0.16(+3.70%) |
Mar 03, 2023 | 4.255 | 4.309 | 4.219 | 4.219 | 65,204,496 | +0.02(+0.44%) |
Mar 02, 2023 | 4.365 | 4.365 | 4.200 | 4.200 | 63,097,808 | -0.28(-6.15%) |