Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.730 | 4.800 | 4.730 | 4.760 | 420,478 | -0.04(-0.83%) |
May 30, 2023 | 4.865 | 4.890 | 4.800 | 4.800 | 241,471 | -0.13(-2.64%) |
May 26, 2023 | 4.740 | 4.950 | 4.740 | 4.930 | 206,659 | +0.07(+1.44%) |
May 25, 2023 | 4.870 | 4.890 | 4.780 | 4.860 | 121,488 | -0.09(-1.82%) |
May 24, 2023 | 4.838 | 4.960 | 4.770 | 4.950 | 62,311 | -0.01(-0.20%) |
May 23, 2023 | 4.957 | 4.970 | 4.930 | 4.960 | 153,188 | -0.01(-0.20%) |
May 22, 2023 | 4.997 | 4.997 | 4.885 | 4.970 | 368,306 | +0.14(+2.90%) |
May 19, 2023 | 4.835 | 4.850 | 4.820 | 4.830 | 125,373 | +0.01(+0.21%) |
May 18, 2023 | 4.765 | 4.820 | 4.760 | 4.820 | 134,143 | +0.00(+0.00%) |
May 17, 2023 | 4.610 | 4.820 | 4.610 | 4.820 | 84,830 | +0.07(+1.47%) |
May 16, 2023 | 4.790 | 4.804 | 4.710 | 4.750 | 131,334 | -0.07(-1.45%) |
May 15, 2023 | 4.690 | 4.850 | 4.690 | 4.820 | 213,861 | +0.08(+1.69%) |
May 12, 2023 | 4.830 | 4.860 | 4.700 | 4.740 | 358,733 | -0.07(-1.46%) |
May 11, 2023 | 4.790 | 4.810 | 4.780 | 4.810 | 101,286 | -0.06(-1.23%) |
May 10, 2023 | 4.915 | 4.930 | 4.860 | 4.870 | 66,869 | -0.09(-1.81%) |
May 09, 2023 | 4.930 | 4.960 | 4.890 | 4.960 | 73,271 | -0.05(-1.00%) |
May 08, 2023 | 5.025 | 5.030 | 4.990 | 5.010 | 65,045 | +0.04(+0.80%) |
May 05, 2023 | 4.960 | 4.970 | 4.900 | 4.970 | 90,108 | +0.23(+4.85%) |
May 04, 2023 | 4.740 | 4.770 | 4.710 | 4.740 | 301,174 | +0.16(+3.49%) |
May 03, 2023 | 4.610 | 4.675 | 4.580 | 4.580 | 111,547 | -0.13(-2.76%) |
May 02, 2023 | 4.790 | 4.970 | 4.660 | 4.710 | 160,643 | -0.08(-1.67%) |
May 01, 2023 | 4.620 | 4.850 | 4.620 | 4.790 | 177,802 | +0.03(+0.63%) |
Apr 28, 2023 | 4.640 | 4.760 | 4.640 | 4.760 | 151,556 | -0.00(-0.10%) |
Apr 27, 2023 | 4.730 | 4.780 | 4.710 | 4.765 | 159,098 | +0.11(+2.47%) |
Apr 26, 2023 | 4.745 | 4.790 | 4.650 | 4.650 | 142,936 | -0.06(-1.27%) |
Apr 25, 2023 | 4.750 | 4.770 | 4.710 | 4.710 | 109,476 | -0.15(-3.09%) |
Apr 24, 2023 | 4.790 | 4.860 | 4.740 | 4.860 | 125,096 | +0.02(+0.41%) |
Apr 21, 2023 | 4.850 | 4.870 | 4.820 | 4.840 | 103,211 | +0.05(+1.04%) |
Apr 20, 2023 | 4.880 | 4.880 | 4.750 | 4.790 | 113,487 | +0.00(+0.00%) |
Apr 19, 2023 | 4.640 | 4.800 | 4.640 | 4.790 | 126,558 | -0.05(-1.03%) |
Apr 18, 2023 | 4.860 | 4.860 | 4.820 | 4.840 | 159,535 | -0.04(-0.82%) |
Apr 17, 2023 | 4.770 | 4.930 | 4.770 | 4.880 | 354,246 | +0.01(+0.21%) |
Apr 14, 2023 | 4.950 | 4.960 | 4.870 | 4.870 | 72,757 | -0.07(-1.42%) |
Apr 13, 2023 | 4.920 | 4.965 | 4.910 | 4.940 | 88,014 | +0.08(+1.65%) |
Apr 12, 2023 | 4.830 | 4.880 | 4.830 | 4.860 | 101,083 | +0.03(+0.62%) |
Apr 11, 2023 | 4.780 | 4.840 | 4.760 | 4.830 | 211,527 | +0.08(+1.68%) |
Apr 10, 2023 | 4.590 | 4.792 | 4.590 | 4.750 | 215,908 | -0.03(-0.63%) |
Apr 06, 2023 | 4.830 | 4.830 | 4.745 | 4.780 | 116,644 | -0.04(-0.83%) |
Apr 05, 2023 | 4.750 | 4.830 | 4.710 | 4.820 | 542,409 | +0.06(+1.26%) |
Apr 04, 2023 | 4.800 | 4.840 | 4.750 | 4.760 | 245,188 | -0.09(-1.86%) |
Apr 03, 2023 | 4.760 | 4.880 | 4.760 | 4.850 | 295,651 | +0.27(+5.90%) |
Mar 31, 2023 | 4.530 | 4.700 | 4.530 | 4.580 | 202,411 | -0.08(-1.72%) |
Mar 30, 2023 | 4.580 | 4.714 | 4.580 | 4.660 | 2,865,204 | -0.02(-0.43%) |
Mar 29, 2023 | 4.730 | 4.760 | 4.661 | 4.680 | 339,402 | -0.03(-0.53%) |
Mar 28, 2023 | 4.560 | 4.760 | 4.560 | 4.705 | 478,204 | +0.13(+2.95%) |
Mar 27, 2023 | 4.510 | 4.570 | 4.480 | 4.570 | 465,719 | -0.05(-1.08%) |
Mar 24, 2023 | 4.460 | 4.620 | 4.460 | 4.620 | 345,985 | +0.03(+0.54%) |
Mar 23, 2023 | 4.620 | 4.680 | 4.560 | 4.595 | 169,682 | -0.08(-1.71%) |
Mar 22, 2023 | 4.660 | 4.747 | 4.640 | 4.675 | 354,160 | +0.05(+1.02%) |
Mar 21, 2023 | 4.570 | 4.630 | 4.570 | 4.628 | 171,492 | +0.07(+1.60%) |
Mar 20, 2023 | 4.525 | 4.570 | 4.510 | 4.555 | 224,550 | +0.00(+0.11%) |
Mar 17, 2023 | 4.550 | 4.596 | 4.480 | 4.550 | 448,376 | -0.02(-0.44%) |
Mar 16, 2023 | 4.505 | 4.600 | 4.480 | 4.570 | 1,295,223 | -0.03(-0.65%) |
Mar 15, 2023 | 4.720 | 4.720 | 4.560 | 4.600 | 350,682 | -0.21(-4.37%) |
Mar 14, 2023 | 4.780 | 4.880 | 4.770 | 4.810 | 825,011 | +0.06(+1.28%) |
Mar 13, 2023 | 4.710 | 4.840 | 4.700 | 4.749 | 222,867 | -0.05(-1.06%) |
Mar 10, 2023 | 4.811 | 4.850 | 4.790 | 4.800 | 186,633 | -0.05(-1.03%) |
Mar 09, 2023 | 4.860 | 4.920 | 4.800 | 4.850 | 197,934 | -0.05(-1.02%) |
Mar 08, 2023 | 4.730 | 4.950 | 4.730 | 4.900 | 539,130 | +0.16(+3.27%) |
Mar 07, 2023 | 4.830 | 4.910 | 4.710 | 4.745 | 694,190 | -0.05(-1.15%) |
Mar 06, 2023 | 4.790 | 4.810 | 4.760 | 4.800 | 665,535 | -0.08(-1.66%) |
Mar 03, 2023 | 4.810 | 4.900 | 4.800 | 4.881 | 165,126 | -0.04(-0.79%) |
Mar 02, 2023 | 4.855 | 4.920 | 4.810 | 4.920 | 167,287 | +0.07(+1.44%) |