Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.856 | 3.885 | 3.827 | 3.856 | 20,543,132 | -0.01(-0.25%) |
May 30, 2023 | 3.914 | 3.933 | 3.856 | 3.866 | 12,357,341 | +0.00(+0.00%) |
May 26, 2023 | 3.847 | 3.895 | 3.847 | 3.866 | 16,363,246 | +0.06(+1.52%) |
May 25, 2023 | 3.808 | 3.837 | 3.789 | 3.808 | 12,793,149 | +0.02(+0.51%) |
May 24, 2023 | 3.856 | 3.861 | 3.779 | 3.789 | 19,348,362 | -0.09(-2.23%) |
May 23, 2023 | 3.943 | 3.947 | 3.875 | 3.875 | 14,612,579 | -0.05(-1.23%) |
May 22, 2023 | 3.904 | 3.923 | 3.885 | 3.923 | 13,003,242 | +0.03(+0.74%) |
May 19, 2023 | 3.895 | 3.943 | 3.885 | 3.895 | 18,039,848 | +0.04(+1.00%) |
May 18, 2023 | 3.856 | 3.875 | 3.837 | 3.856 | 10,378,103 | -0.01(-0.25%) |
May 17, 2023 | 3.827 | 3.875 | 3.827 | 3.866 | 13,551,262 | +0.07(+1.77%) |
May 16, 2023 | 3.856 | 3.875 | 3.798 | 3.798 | 15,821,654 | -0.11(-2.71%) |
May 15, 2023 | 3.885 | 3.943 | 3.875 | 3.904 | 15,220,052 | +0.03(+0.74%) |
May 12, 2023 | 3.875 | 3.904 | 3.856 | 3.875 | 14,829,458 | +0.03(+0.75%) |
May 11, 2023 | 3.895 | 3.895 | 3.837 | 3.847 | 15,414,398 | -0.08(-1.96%) |
May 10, 2023 | 3.943 | 3.952 | 3.895 | 3.923 | 19,739,416 | +0.01(+0.25%) |
May 09, 2023 | 3.923 | 3.933 | 3.904 | 3.914 | 13,423,924 | -0.05(-1.21%) |
May 08, 2023 | 3.972 | 3.981 | 3.943 | 3.962 | 11,436,671 | +0.01(+0.24%) |
May 05, 2023 | 3.895 | 3.972 | 3.885 | 3.952 | 13,932,629 | +0.09(+2.24%) |
May 04, 2023 | 3.866 | 3.885 | 3.856 | 3.866 | 16,643,439 | -0.04(-0.99%) |
May 03, 2023 | 3.914 | 3.952 | 3.895 | 3.904 | 13,613,249 | -0.04(-0.98%) |
May 02, 2023 | 3.972 | 3.991 | 3.914 | 3.943 | 18,610,896 | -0.06(-1.44%) |
May 01, 2023 | 4.029 | 4.053 | 3.991 | 4.000 | 15,428,193 | -0.03(-0.72%) |
Apr 28, 2023 | 3.991 | 4.048 | 3.991 | 4.029 | 15,004,629 | +0.01(+0.24%) |
Apr 27, 2023 | 3.981 | 4.020 | 3.952 | 4.020 | 17,022,096 | +0.03(+0.72%) |
Apr 26, 2023 | 4.029 | 4.048 | 3.981 | 3.991 | 23,825,610 | +0.05(+1.22%) |
Apr 25, 2023 | 3.972 | 3.986 | 3.933 | 3.943 | 24,618,802 | -0.10(-2.38%) |
Apr 24, 2023 | 4.058 | 4.087 | 4.020 | 4.039 | 24,268,578 | +0.01(+0.31%) |
Apr 21, 2023 | 3.988 | 4.036 | 3.969 | 4.026 | 30,791,152 | +0.02(+0.48%) |
Apr 20, 2023 | 4.084 | 4.103 | 3.940 | 4.007 | 61,172,768 | -0.40(-9.09%) |
Apr 19, 2023 | 4.456 | 4.456 | 4.341 | 4.408 | 34,408,156 | -0.04(-0.86%) |
Apr 18, 2023 | 4.599 | 4.604 | 4.379 | 4.446 | 31,155,978 | -0.18(-3.92%) |
Apr 17, 2023 | 4.637 | 4.646 | 4.589 | 4.627 | 16,979,416 | -0.05(-1.02%) |
Apr 14, 2023 | 4.723 | 4.742 | 4.656 | 4.675 | 16,947,280 | -0.04(-0.81%) |
Apr 13, 2023 | 4.675 | 4.713 | 4.675 | 4.713 | 18,945,180 | +0.07(+1.44%) |
Apr 12, 2023 | 4.694 | 4.713 | 4.646 | 4.646 | 16,444,761 | -0.02(-0.41%) |
Apr 11, 2023 | 4.694 | 4.694 | 4.656 | 4.666 | 12,125,077 | +0.07(+1.45%) |
Apr 10, 2023 | 4.618 | 4.627 | 4.570 | 4.599 | 13,592,079 | -0.05(-1.03%) |
Apr 06, 2023 | 4.656 | 4.675 | 4.637 | 4.646 | 10,535,174 | -0.03(-0.61%) |
Apr 05, 2023 | 4.685 | 4.704 | 4.649 | 4.675 | 11,964,266 | -0.01(-0.20%) |
Apr 04, 2023 | 4.675 | 4.704 | 4.637 | 4.685 | 18,909,206 | +0.03(+0.61%) |
Apr 03, 2023 | 4.666 | 4.685 | 4.627 | 4.656 | 12,874,942 | -0.03(-0.61%) |
Mar 31, 2023 | 4.637 | 4.685 | 4.627 | 4.685 | 10,445,002 | +0.07(+1.45%) |
Mar 30, 2023 | 4.589 | 4.637 | 4.580 | 4.618 | 18,176,366 | +0.10(+2.11%) |
Mar 29, 2023 | 4.532 | 4.540 | 4.503 | 4.522 | 11,097,320 | +0.06(+1.28%) |
Mar 28, 2023 | 4.437 | 4.465 | 4.417 | 4.465 | 10,529,102 | +0.01(+0.21%) |
Mar 27, 2023 | 4.503 | 4.518 | 4.446 | 4.456 | 11,338,289 | +0.04(+0.86%) |
Mar 24, 2023 | 4.417 | 4.437 | 4.351 | 4.417 | 22,009,990 | +0.03(+0.65%) |
Mar 23, 2023 | 4.446 | 4.484 | 4.351 | 4.389 | 18,916,992 | +0.01(+0.22%) |
Mar 22, 2023 | 4.437 | 4.503 | 4.370 | 4.379 | 17,397,030 | -0.06(-1.29%) |
Mar 21, 2023 | 4.446 | 4.465 | 4.427 | 4.437 | 15,416,096 | +0.08(+1.75%) |
Mar 20, 2023 | 4.379 | 4.398 | 4.332 | 4.360 | 15,494,115 | +0.05(+1.11%) |
Mar 17, 2023 | 4.303 | 4.322 | 4.255 | 4.313 | 17,733,512 | -0.05(-1.09%) |
Mar 16, 2023 | 4.236 | 4.370 | 4.227 | 4.360 | 20,640,324 | +0.08(+1.78%) |
Mar 15, 2023 | 4.227 | 4.303 | 4.217 | 4.284 | 29,022,710 | -0.18(-4.06%) |
Mar 14, 2023 | 4.484 | 4.503 | 4.427 | 4.465 | 16,808,556 | +0.02(+0.43%) |
Mar 13, 2023 | 4.408 | 4.494 | 4.389 | 4.446 | 28,144,368 | -0.03(-0.64%) |
Mar 10, 2023 | 4.551 | 4.561 | 4.451 | 4.475 | 18,131,922 | -0.05(-1.05%) |
Mar 09, 2023 | 4.542 | 4.608 | 4.522 | 4.522 | 15,202,073 | -0.02(-0.42%) |
Mar 08, 2023 | 4.494 | 4.542 | 4.484 | 4.542 | 12,811,814 | +0.02(+0.42%) |
Mar 07, 2023 | 4.618 | 4.627 | 4.503 | 4.522 | 16,064,892 | -0.05(-1.04%) |
Mar 06, 2023 | 4.608 | 4.627 | 4.570 | 4.570 | 13,216,972 | -0.03(-0.62%) |
Mar 03, 2023 | 4.589 | 4.627 | 4.556 | 4.599 | 19,582,874 | +0.13(+2.99%) |
Mar 02, 2023 | 4.389 | 4.479 | 4.379 | 4.465 | 19,396,720 | +0.08(+1.74%) |