Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.409 | 4.463 | 4.355 | 4.427 | 73,747 | +0.00(+0.00%) |
May 30, 2023 | 4.409 | 4.444 | 4.337 | 4.427 | 120,552 | +0.00(+0.00%) |
May 26, 2023 | 4.373 | 4.440 | 4.328 | 4.427 | 85,100 | +0.06(+1.44%) |
May 25, 2023 | 4.454 | 4.472 | 4.328 | 4.364 | 154,122 | -0.09(-2.02%) |
May 24, 2023 | 4.445 | 4.507 | 4.436 | 4.454 | 93,404 | -0.01(-0.20%) |
May 23, 2023 | 4.534 | 4.543 | 4.436 | 4.463 | 253,518 | -0.06(-1.39%) |
May 22, 2023 | 4.759 | 4.853 | 4.454 | 4.525 | 261,378 | -0.23(-4.91%) |
May 19, 2023 | 4.840 | 4.849 | 4.736 | 4.759 | 82,779 | -0.11(-2.21%) |
May 18, 2023 | 4.777 | 4.894 | 4.777 | 4.867 | 113,454 | +0.12(+2.46%) |
May 17, 2023 | 4.759 | 4.786 | 4.750 | 4.750 | 51,810 | -0.01(-0.19%) |
May 16, 2023 | 4.705 | 4.795 | 4.705 | 4.759 | 42,761 | +0.06(+1.34%) |
May 15, 2023 | 4.678 | 4.789 | 4.678 | 4.696 | 90,455 | +0.00(+0.00%) |
May 12, 2023 | 4.696 | 4.768 | 4.696 | 4.696 | 74,860 | +0.01(+0.19%) |
May 11, 2023 | 4.714 | 4.750 | 4.687 | 4.687 | 61,768 | -0.05(-1.14%) |
May 10, 2023 | 4.723 | 4.768 | 4.714 | 4.741 | 56,877 | +0.02(+0.40%) |
May 09, 2023 | 4.713 | 4.749 | 4.713 | 4.722 | 55,116 | -0.01(-0.19%) |
May 08, 2023 | 4.686 | 4.749 | 4.682 | 4.731 | 94,892 | +0.04(+0.95%) |
May 05, 2023 | 4.713 | 4.731 | 4.651 | 4.686 | 97,230 | +0.00(+0.00%) |
May 04, 2023 | 4.722 | 4.758 | 4.642 | 4.686 | 152,554 | -0.05(-1.13%) |
May 03, 2023 | 4.695 | 4.767 | 4.695 | 4.740 | 80,956 | +0.02(+0.38%) |
May 02, 2023 | 4.713 | 4.767 | 4.695 | 4.722 | 107,860 | -0.04(-0.75%) |
May 01, 2023 | 4.731 | 4.775 | 4.669 | 4.758 | 126,315 | +0.04(+0.94%) |
Apr 28, 2023 | 4.651 | 4.731 | 4.642 | 4.713 | 68,273 | +0.04(+0.76%) |
Apr 27, 2023 | 4.731 | 4.731 | 4.660 | 4.678 | 96,727 | -0.03(-0.57%) |
Apr 26, 2023 | 4.740 | 4.740 | 4.678 | 4.704 | 68,958 | -0.05(-1.12%) |
Apr 25, 2023 | 4.713 | 4.758 | 4.695 | 4.758 | 118,087 | +0.05(+1.13%) |
Apr 24, 2023 | 4.713 | 4.756 | 4.678 | 4.704 | 117,370 | -0.01(-0.19%) |
Apr 21, 2023 | 4.731 | 4.758 | 4.678 | 4.713 | 83,594 | -0.04(-0.75%) |
Apr 20, 2023 | 4.775 | 4.801 | 4.742 | 4.749 | 35,400 | -0.04(-0.93%) |
Apr 19, 2023 | 4.731 | 4.802 | 4.731 | 4.793 | 142,149 | +0.04(+0.75%) |
Apr 18, 2023 | 4.758 | 4.767 | 4.713 | 4.758 | 93,849 | -0.02(-0.37%) |
Apr 17, 2023 | 4.749 | 4.793 | 4.740 | 4.775 | 63,648 | +0.03(+0.56%) |
Apr 14, 2023 | 4.749 | 4.793 | 4.722 | 4.749 | 44,997 | -0.01(-0.19%) |
Apr 13, 2023 | 4.758 | 4.829 | 4.758 | 4.758 | 48,912 | +0.00(+0.00%) |
Apr 12, 2023 | 4.802 | 4.838 | 4.758 | 4.758 | 88,689 | -0.05(-1.09%) |
Apr 11, 2023 | 4.757 | 4.854 | 4.757 | 4.810 | 96,036 | +0.04(+0.74%) |
Apr 10, 2023 | 4.792 | 4.872 | 4.757 | 4.775 | 171,036 | -0.10(-1.99%) |
Apr 06, 2023 | 4.889 | 4.907 | 4.837 | 4.872 | 65,225 | +0.02(+0.36%) |
Apr 05, 2023 | 4.819 | 4.871 | 4.810 | 4.854 | 73,900 | +0.03(+0.55%) |
Apr 04, 2023 | 4.757 | 4.916 | 4.757 | 4.828 | 100,566 | +0.11(+2.43%) |
Apr 03, 2023 | 4.731 | 4.801 | 4.696 | 4.713 | 188,154 | +0.03(+0.56%) |
Mar 31, 2023 | 4.845 | 4.969 | 4.669 | 4.687 | 582,440 | -0.18(-3.62%) |
Mar 30, 2023 | 4.757 | 4.889 | 4.704 | 4.863 | 98,370 | +0.11(+2.41%) |
Mar 29, 2023 | 4.678 | 4.775 | 4.652 | 4.748 | 75,718 | +0.08(+1.70%) |
Mar 28, 2023 | 4.740 | 4.801 | 4.634 | 4.669 | 54,858 | -0.05(-1.12%) |
Mar 27, 2023 | 4.757 | 4.792 | 4.713 | 4.722 | 63,249 | -0.01(-0.19%) |
Mar 24, 2023 | 4.713 | 4.775 | 4.696 | 4.731 | 138,456 | +0.04(+0.94%) |
Mar 23, 2023 | 4.660 | 4.739 | 4.643 | 4.687 | 94,217 | +0.04(+0.95%) |
Mar 22, 2023 | 4.625 | 4.669 | 4.590 | 4.643 | 122,725 | +0.04(+0.96%) |
Mar 21, 2023 | 4.581 | 4.643 | 4.581 | 4.599 | 150,377 | +0.04(+0.77%) |
Mar 20, 2023 | 4.660 | 4.726 | 4.563 | 4.563 | 167,131 | -0.11(-2.45%) |
Mar 17, 2023 | 4.792 | 4.845 | 4.634 | 4.678 | 200,774 | -0.13(-2.75%) |
Mar 16, 2023 | 4.731 | 4.837 | 4.687 | 4.810 | 144,583 | +0.06(+1.30%) |
Mar 15, 2023 | 4.845 | 4.884 | 4.704 | 4.748 | 323,483 | -0.18(-3.58%) |
Mar 14, 2023 | 4.942 | 4.964 | 4.881 | 4.925 | 120,430 | +0.09(+1.82%) |
Mar 13, 2023 | 4.863 | 4.960 | 4.757 | 4.837 | 248,854 | -0.07(-1.44%) |
Mar 10, 2023 | 5.022 | 5.071 | 4.907 | 4.907 | 206,804 | -0.16(-3.11%) |
Mar 09, 2023 | 5.161 | 5.169 | 5.047 | 5.065 | 195,252 | -0.10(-1.86%) |
Mar 08, 2023 | 5.143 | 5.169 | 5.125 | 5.161 | 157,716 | +0.01(+0.17%) |
Mar 07, 2023 | 5.187 | 5.213 | 5.117 | 5.152 | 192,450 | -0.01(-0.17%) |
Mar 06, 2023 | 5.152 | 5.196 | 5.065 | 5.161 | 289,471 | +0.05(+1.03%) |
Mar 03, 2023 | 4.995 | 5.169 | 4.995 | 5.108 | 370,319 | +0.13(+2.63%) |
Mar 02, 2023 | 4.881 | 4.986 | 4.881 | 4.977 | 117,893 | +0.08(+1.60%) |