Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.980 | 4.050 | 3.911 | 3.980 | 20,125 | -0.05(-1.24%) |
May 30, 2023 | 4.000 | 4.100 | 3.960 | 4.030 | 29,846 | +0.04(+1.00%) |
May 26, 2023 | 3.880 | 4.060 | 3.880 | 3.990 | 17,415 | +0.12(+3.10%) |
May 25, 2023 | 3.970 | 3.970 | 3.800 | 3.870 | 18,478 | -0.07(-1.78%) |
May 24, 2023 | 3.930 | 4.005 | 3.880 | 3.940 | 19,593 | -0.09(-2.23%) |
May 23, 2023 | 4.050 | 4.080 | 3.940 | 4.030 | 21,537 | +0.01(+0.25%) |
May 22, 2023 | 3.890 | 4.050 | 3.870 | 4.020 | 22,491 | +0.13(+3.34%) |
May 19, 2023 | 4.010 | 4.050 | 3.810 | 3.890 | 15,748 | -0.11(-2.75%) |
May 18, 2023 | 3.980 | 4.150 | 3.950 | 4.000 | 45,254 | +0.07(+1.78%) |
May 17, 2023 | 3.920 | 3.980 | 3.850 | 3.930 | 22,527 | +0.01(+0.26%) |
May 16, 2023 | 3.750 | 3.960 | 3.750 | 3.920 | 12,403 | +0.09(+2.35%) |
May 15, 2023 | 3.830 | 3.890 | 3.776 | 3.830 | 23,891 | +0.13(+3.51%) |
May 12, 2023 | 3.950 | 3.960 | 3.660 | 3.700 | 33,077 | -0.12(-3.14%) |
May 11, 2023 | 3.910 | 3.910 | 3.810 | 3.820 | 26,068 | -0.14(-3.54%) |
May 10, 2023 | 3.980 | 3.990 | 3.860 | 3.960 | 25,272 | +0.08(+2.06%) |
May 09, 2023 | 3.840 | 3.980 | 3.840 | 3.880 | 20,051 | +0.00(+0.00%) |
May 08, 2023 | 3.990 | 4.009 | 3.880 | 3.880 | 26,848 | -0.07(-1.77%) |
May 05, 2023 | 4.040 | 4.170 | 3.900 | 3.950 | 55,250 | -0.15(-3.66%) |
May 04, 2023 | 4.100 | 4.190 | 4.000 | 4.100 | 33,875 | +0.00(+0.00%) |
May 03, 2023 | 3.980 | 4.180 | 3.980 | 4.100 | 23,679 | +0.02(+0.49%) |
May 02, 2023 | 4.000 | 4.100 | 3.940 | 4.080 | 40,485 | +0.07(+1.75%) |
May 01, 2023 | 4.240 | 4.240 | 4.000 | 4.010 | 49,191 | -0.11(-2.79%) |
Apr 28, 2023 | 4.100 | 4.300 | 4.062 | 4.125 | 26,409 | -0.01(-0.12%) |
Apr 27, 2023 | 4.150 | 4.340 | 4.130 | 4.130 | 23,862 | -0.09(-2.13%) |
Apr 26, 2023 | 4.430 | 4.650 | 4.150 | 4.220 | 57,554 | -0.17(-3.87%) |
Apr 25, 2023 | 4.240 | 4.407 | 4.140 | 4.390 | 29,921 | +0.06(+1.39%) |
Apr 24, 2023 | 4.310 | 4.490 | 4.160 | 4.330 | 14,615 | -0.08(-1.81%) |
Apr 21, 2023 | 4.460 | 4.490 | 4.170 | 4.410 | 18,039 | -0.01(-0.23%) |
Apr 20, 2023 | 4.200 | 4.500 | 4.160 | 4.420 | 31,363 | +0.07(+1.61%) |
Apr 19, 2023 | 4.300 | 4.460 | 4.200 | 4.350 | 17,333 | -0.10(-2.25%) |
Apr 18, 2023 | 4.550 | 4.599 | 4.300 | 4.450 | 44,498 | -0.01(-0.22%) |
Apr 17, 2023 | 4.350 | 4.520 | 4.195 | 4.460 | 43,864 | +0.04(+0.90%) |
Apr 14, 2023 | 4.370 | 4.591 | 4.250 | 4.420 | 38,211 | -0.07(-1.56%) |
Apr 13, 2023 | 4.250 | 4.540 | 4.225 | 4.490 | 82,458 | +0.18(+4.18%) |
Apr 12, 2023 | 4.450 | 4.560 | 4.040 | 4.310 | 43,970 | -0.14(-3.15%) |
Apr 11, 2023 | 4.710 | 4.710 | 4.250 | 4.450 | 154,023 | +0.16(+3.73%) |
Apr 10, 2023 | 3.760 | 4.390 | 3.760 | 4.290 | 103,129 | +0.39(+10.00%) |
Apr 06, 2023 | 3.930 | 4.080 | 3.900 | 3.900 | 21,543 | -0.05(-1.27%) |
Apr 05, 2023 | 4.000 | 4.040 | 3.852 | 3.950 | 24,390 | -0.09(-2.23%) |
Apr 04, 2023 | 4.010 | 4.180 | 4.007 | 4.040 | 25,515 | -0.01(-0.25%) |
Apr 03, 2023 | 4.180 | 4.210 | 4.000 | 4.050 | 27,111 | -0.09(-2.17%) |
Mar 31, 2023 | 4.080 | 4.400 | 3.990 | 4.140 | 36,446 | -0.03(-0.72%) |
Mar 30, 2023 | 4.220 | 4.260 | 4.090 | 4.170 | 36,561 | +0.02(+0.48%) |
Mar 29, 2023 | 4.010 | 4.443 | 4.000 | 4.150 | 59,007 | +0.26(+6.55%) |
Mar 28, 2023 | 3.830 | 3.989 | 3.820 | 3.895 | 30,434 | +0.02(+0.65%) |
Mar 27, 2023 | 4.160 | 4.196 | 3.870 | 3.870 | 56,478 | -0.33(-7.86%) |
Mar 24, 2023 | 4.430 | 4.610 | 4.130 | 4.200 | 73,769 | -0.38(-8.30%) |
Mar 23, 2023 | 4.620 | 4.900 | 4.445 | 4.580 | 172,765 | +0.08(+1.78%) |
Mar 22, 2023 | 4.800 | 4.940 | 4.440 | 4.500 | 104,216 | -0.23(-4.86%) |
Mar 21, 2023 | 4.180 | 4.790 | 4.140 | 4.730 | 133,508 | +0.61(+14.81%) |
Mar 20, 2023 | 4.430 | 4.430 | 4.008 | 4.120 | 65,180 | +0.03(+0.73%) |
Mar 17, 2023 | 4.210 | 4.280 | 4.010 | 4.090 | 59,598 | +0.04(+0.99%) |
Mar 16, 2023 | 3.950 | 4.100 | 3.800 | 4.050 | 27,042 | +0.01(+0.25%) |
Mar 15, 2023 | 3.900 | 4.060 | 3.880 | 4.040 | 47,047 | -0.10(-2.42%) |
Mar 14, 2023 | 4.170 | 4.390 | 4.000 | 4.140 | 85,041 | +0.15(+3.76%) |
Mar 13, 2023 | 3.690 | 4.065 | 3.600 | 3.990 | 159,593 | +0.30(+8.13%) |
Mar 10, 2023 | 3.720 | 3.900 | 3.620 | 3.690 | 50,377 | -0.06(-1.60%) |
Mar 09, 2023 | 4.150 | 4.225 | 3.750 | 3.750 | 54,230 | -0.39(-9.42%) |
Mar 08, 2023 | 4.170 | 4.320 | 4.090 | 4.140 | 41,439 | +0.08(+1.97%) |
Mar 07, 2023 | 4.270 | 4.400 | 4.060 | 4.060 | 47,628 | -0.30(-6.88%) |
Mar 06, 2023 | 4.450 | 4.490 | 4.300 | 4.360 | 28,175 | -0.09(-2.02%) |
Mar 03, 2023 | 4.360 | 4.670 | 4.360 | 4.450 | 31,601 | +0.04(+0.91%) |
Mar 02, 2023 | 4.500 | 4.570 | 4.330 | 4.410 | 62,816 | -0.24(-5.16%) |