Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.930 | 4.934 | 4.810 | 4.830 | 25,180 | -0.15(-3.01%) |
May 30, 2023 | 5.220 | 5.220 | 4.822 | 4.980 | 109,505 | -0.32(-6.13%) |
May 26, 2023 | 5.440 | 5.440 | 5.210 | 5.305 | 112,569 | -0.08(-1.58%) |
May 25, 2023 | 5.400 | 5.500 | 5.150 | 5.390 | 363,771 | -0.01(-0.19%) |
May 24, 2023 | 5.410 | 5.720 | 5.010 | 5.400 | 407,348 | +0.72(+15.38%) |
May 23, 2023 | 4.840 | 4.840 | 4.670 | 4.680 | 30,232 | -0.18(-3.70%) |
May 22, 2023 | 4.850 | 4.900 | 4.850 | 4.860 | 10,558 | +0.01(+0.21%) |
May 19, 2023 | 4.860 | 4.950 | 4.850 | 4.850 | 3,782 | +0.10(+2.11%) |
May 18, 2023 | 4.900 | 4.905 | 4.610 | 4.750 | 18,226 | -0.01(-0.21%) |
May 17, 2023 | 4.840 | 4.840 | 4.720 | 4.760 | 14,325 | +0.00(+0.00%) |
May 16, 2023 | 4.810 | 4.821 | 4.744 | 4.760 | 22,410 | +0.00(+0.00%) |
May 15, 2023 | 4.880 | 4.880 | 4.710 | 4.760 | 11,851 | -0.04(-0.83%) |
May 12, 2023 | 4.870 | 4.920 | 4.740 | 4.800 | 15,518 | -0.15(-3.03%) |
May 11, 2023 | 4.950 | 4.950 | 4.880 | 4.950 | 18,328 | +0.20(+4.21%) |
May 10, 2023 | 4.770 | 4.860 | 4.640 | 4.750 | 22,302 | -0.07(-1.45%) |
May 09, 2023 | 4.940 | 4.940 | 4.765 | 4.820 | 18,014 | -0.12(-2.43%) |
May 08, 2023 | 4.940 | 5.050 | 4.940 | 4.940 | 31,228 | -0.05(-0.98%) |
May 05, 2023 | 4.860 | 5.000 | 4.860 | 4.989 | 15,319 | +0.10(+2.02%) |
May 04, 2023 | 4.870 | 4.950 | 4.870 | 4.890 | 35,999 | +0.17(+3.60%) |
May 03, 2023 | 4.750 | 4.840 | 4.710 | 4.720 | 50,999 | +0.15(+3.28%) |
May 02, 2023 | 4.600 | 4.625 | 4.540 | 4.570 | 18,067 | -0.04(-0.87%) |
May 01, 2023 | 4.650 | 4.700 | 4.530 | 4.610 | 46,748 | -0.05(-1.07%) |
Apr 28, 2023 | 4.520 | 4.680 | 4.480 | 4.660 | 29,390 | +0.13(+2.87%) |
Apr 27, 2023 | 4.520 | 4.560 | 4.510 | 4.530 | 6,206 | -0.01(-0.11%) |
Apr 26, 2023 | 4.540 | 4.540 | 4.420 | 4.535 | 11,560 | +0.06(+1.23%) |
Apr 25, 2023 | 4.460 | 4.550 | 4.460 | 4.480 | 17,118 | -0.03(-0.67%) |
Apr 24, 2023 | 4.490 | 4.550 | 4.480 | 4.510 | 21,133 | -0.04(-0.88%) |
Apr 21, 2023 | 4.540 | 4.616 | 4.511 | 4.550 | 4,461 | +0.05(+1.11%) |
Apr 20, 2023 | 4.610 | 4.610 | 4.500 | 4.500 | 12,718 | -0.15(-3.23%) |
Apr 19, 2023 | 4.582 | 4.675 | 4.582 | 4.650 | 4,737 | -0.04(-0.85%) |
Apr 18, 2023 | 4.580 | 4.710 | 4.580 | 4.690 | 10,941 | +0.02(+0.43%) |
Apr 17, 2023 | 4.660 | 4.700 | 4.620 | 4.670 | 19,985 | +0.08(+1.74%) |
Apr 14, 2023 | 4.700 | 4.740 | 4.590 | 4.590 | 20,753 | -0.11(-2.34%) |
Apr 13, 2023 | 4.559 | 4.716 | 4.559 | 4.700 | 13,622 | +0.05(+1.09%) |
Apr 12, 2023 | 4.600 | 4.660 | 4.560 | 4.649 | 10,322 | +0.05(+1.07%) |
Apr 11, 2023 | 4.730 | 4.732 | 4.600 | 4.600 | 6,235 | -0.12(-2.54%) |
Apr 10, 2023 | 4.580 | 4.730 | 4.580 | 4.720 | 18,525 | +0.10(+2.16%) |
Apr 06, 2023 | 4.610 | 4.700 | 4.610 | 4.620 | 10,468 | -0.06(-1.28%) |
Apr 05, 2023 | 4.610 | 4.734 | 4.610 | 4.680 | 7,412 | -0.02(-0.32%) |
Apr 04, 2023 | 4.760 | 4.770 | 4.666 | 4.695 | 7,387 | -0.00(-0.10%) |
Apr 03, 2023 | 4.650 | 4.799 | 4.650 | 4.700 | 15,142 | +0.06(+1.18%) |
Mar 31, 2023 | 4.660 | 4.660 | 4.550 | 4.645 | 10,654 | +0.02(+0.54%) |
Mar 30, 2023 | 4.560 | 4.700 | 4.560 | 4.620 | 16,166 | +0.05(+1.14%) |
Mar 29, 2023 | 4.550 | 4.600 | 4.520 | 4.568 | 7,640 | +0.03(+0.61%) |
Mar 28, 2023 | 4.600 | 4.632 | 4.530 | 4.540 | 15,396 | -0.06(-1.30%) |
Mar 27, 2023 | 4.370 | 4.650 | 4.370 | 4.600 | 64,678 | +0.23(+5.26%) |
Mar 24, 2023 | 4.300 | 4.430 | 4.300 | 4.370 | 14,554 | +0.01(+0.23%) |
Mar 23, 2023 | 4.360 | 4.470 | 4.310 | 4.360 | 23,032 | +0.02(+0.46%) |
Mar 22, 2023 | 4.340 | 4.410 | 4.304 | 4.340 | 14,213 | -0.03(-0.69%) |
Mar 21, 2023 | 4.260 | 4.400 | 4.260 | 4.370 | 37,741 | +0.12(+2.94%) |
Mar 20, 2023 | 4.203 | 4.270 | 4.203 | 4.245 | 16,638 | +0.01(+0.35%) |
Mar 17, 2023 | 4.330 | 4.350 | 4.200 | 4.230 | 36,263 | -0.15(-3.42%) |
Mar 16, 2023 | 4.320 | 4.410 | 4.300 | 4.380 | 26,149 | +0.01(+0.23%) |
Mar 15, 2023 | 4.330 | 4.400 | 4.200 | 4.370 | 24,964 | +0.11(+2.62%) |
Mar 14, 2023 | 4.150 | 4.260 | 4.130 | 4.259 | 14,393 | +0.13(+3.24%) |
Mar 13, 2023 | 4.190 | 4.190 | 4.100 | 4.125 | 17,314 | -0.08(-1.79%) |
Mar 10, 2023 | 4.210 | 4.281 | 4.190 | 4.200 | 28,651 | -0.15(-3.45%) |
Mar 09, 2023 | 4.380 | 4.380 | 4.310 | 4.350 | 14,259 | -0.01(-0.23%) |
Mar 08, 2023 | 4.300 | 4.360 | 4.270 | 4.360 | 12,835 | +0.06(+1.28%) |
Mar 07, 2023 | 4.240 | 4.305 | 4.240 | 4.305 | 13,879 | +0.02(+0.58%) |
Mar 06, 2023 | 4.330 | 4.400 | 4.230 | 4.280 | 30,316 | -0.05(-1.15%) |
Mar 03, 2023 | 4.320 | 4.330 | 4.310 | 4.330 | 6,015 | +0.02(+0.46%) |
Mar 02, 2023 | 4.350 | 4.400 | 4.280 | 4.310 | 17,718 | -0.09(-2.05%) |