Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.070 | 4.250 | 4.070 | 4.160 | 672,855 | +0.06(+1.46%) |
May 30, 2023 | 4.190 | 4.380 | 4.065 | 4.100 | 938,594 | -0.08(-1.91%) |
May 26, 2023 | 4.000 | 4.280 | 4.000 | 4.180 | 670,949 | +0.18(+4.50%) |
May 25, 2023 | 3.900 | 4.075 | 3.685 | 4.000 | 1,458,559 | +0.19(+4.99%) |
May 24, 2023 | 3.890 | 3.925 | 3.780 | 3.810 | 1,019,353 | -0.08(-2.06%) |
May 23, 2023 | 4.070 | 4.070 | 3.840 | 3.890 | 891,390 | -0.18(-4.42%) |
May 22, 2023 | 4.180 | 4.205 | 4.055 | 4.070 | 412,923 | -0.11(-2.63%) |
May 19, 2023 | 4.550 | 4.590 | 3.900 | 4.180 | 1,184,384 | -0.35(-7.73%) |
May 18, 2023 | 4.520 | 4.679 | 4.445 | 4.530 | 628,047 | -0.02(-0.44%) |
May 17, 2023 | 4.410 | 4.575 | 4.400 | 4.550 | 495,580 | +0.15(+3.41%) |
May 16, 2023 | 4.480 | 4.480 | 4.320 | 4.400 | 481,794 | -0.05(-1.12%) |
May 15, 2023 | 4.460 | 4.480 | 4.400 | 4.450 | 252,095 | +0.00(+0.00%) |
May 12, 2023 | 4.350 | 4.500 | 4.350 | 4.450 | 357,397 | +0.08(+1.83%) |
May 11, 2023 | 4.340 | 4.380 | 4.300 | 4.370 | 304,479 | +0.02(+0.46%) |
May 10, 2023 | 4.420 | 4.430 | 4.330 | 4.350 | 230,612 | +0.00(+0.00%) |
May 09, 2023 | 4.410 | 4.420 | 4.235 | 4.350 | 216,389 | -0.10(-2.25%) |
May 08, 2023 | 4.460 | 4.490 | 4.385 | 4.450 | 357,292 | -0.04(-0.89%) |
May 05, 2023 | 4.370 | 4.550 | 4.370 | 4.490 | 462,468 | +0.16(+3.70%) |
May 04, 2023 | 4.300 | 4.350 | 4.250 | 4.330 | 450,173 | -0.02(-0.46%) |
May 03, 2023 | 4.470 | 4.540 | 4.335 | 4.350 | 371,335 | -0.09(-2.03%) |
May 02, 2023 | 4.440 | 4.480 | 4.370 | 4.440 | 599,362 | -0.02(-0.45%) |
May 01, 2023 | 4.400 | 4.505 | 4.400 | 4.460 | 543,221 | +0.07(+1.59%) |
Apr 28, 2023 | 4.360 | 4.420 | 4.270 | 4.390 | 613,398 | +0.02(+0.46%) |
Apr 27, 2023 | 4.530 | 4.550 | 4.350 | 4.370 | 517,388 | -0.16(-3.53%) |
Apr 26, 2023 | 4.420 | 4.630 | 4.410 | 4.530 | 601,480 | +0.11(+2.49%) |
Apr 25, 2023 | 4.580 | 4.620 | 4.410 | 4.420 | 401,039 | -0.18(-3.91%) |
Apr 24, 2023 | 4.660 | 4.670 | 4.440 | 4.600 | 1,019,686 | -0.05(-1.08%) |
Apr 21, 2023 | 4.720 | 4.760 | 4.635 | 4.650 | 958,507 | -0.09(-1.90%) |
Apr 20, 2023 | 4.670 | 4.810 | 4.650 | 4.740 | 778,800 | +0.06(+1.28%) |
Apr 19, 2023 | 4.880 | 4.935 | 4.670 | 4.680 | 831,849 | -0.21(-4.29%) |
Apr 18, 2023 | 5.060 | 5.135 | 4.875 | 4.890 | 494,382 | -0.16(-3.17%) |
Apr 17, 2023 | 4.910 | 5.070 | 4.880 | 5.050 | 921,650 | +0.14(+2.85%) |
Apr 14, 2023 | 4.970 | 5.050 | 4.810 | 4.910 | 1,096,353 | -0.06(-1.21%) |
Apr 13, 2023 | 5.170 | 5.210 | 4.900 | 4.970 | 1,114,031 | -0.18(-3.50%) |
Apr 12, 2023 | 5.480 | 5.495 | 5.115 | 5.150 | 704,371 | -0.30(-5.50%) |
Apr 11, 2023 | 5.430 | 5.490 | 5.370 | 5.450 | 475,423 | +0.02(+0.37%) |
Apr 10, 2023 | 5.490 | 5.560 | 5.410 | 5.430 | 513,952 | -0.06(-1.09%) |
Apr 06, 2023 | 5.440 | 5.510 | 5.410 | 5.490 | 318,309 | +0.03(+0.55%) |
Apr 05, 2023 | 5.580 | 5.580 | 5.440 | 5.460 | 415,630 | -0.12(-2.15%) |
Apr 04, 2023 | 5.710 | 5.760 | 5.560 | 5.580 | 412,231 | -0.11(-1.93%) |
Apr 03, 2023 | 5.610 | 5.705 | 5.545 | 5.690 | 456,139 | +0.18(+3.27%) |
Mar 31, 2023 | 5.370 | 5.540 | 5.360 | 5.510 | 2,490,707 | +0.17(+3.18%) |
Mar 30, 2023 | 5.330 | 5.430 | 5.300 | 5.340 | 467,498 | +0.06(+1.14%) |
Mar 29, 2023 | 5.210 | 5.300 | 5.160 | 5.280 | 635,560 | +0.09(+1.73%) |
Mar 28, 2023 | 5.040 | 5.275 | 5.040 | 5.190 | 546,636 | +0.16(+3.18%) |
Mar 27, 2023 | 5.100 | 5.140 | 5.000 | 5.030 | 594,371 | -0.07(-1.37%) |
Mar 24, 2023 | 5.160 | 5.160 | 4.961 | 5.100 | 636,295 | -0.08(-1.54%) |
Mar 23, 2023 | 5.160 | 5.280 | 5.090 | 5.180 | 890,106 | +0.06(+1.17%) |
Mar 22, 2023 | 5.160 | 5.236 | 5.080 | 5.120 | 716,199 | -0.04(-0.78%) |
Mar 21, 2023 | 5.280 | 5.400 | 5.160 | 5.160 | 710,396 | -0.04(-0.77%) |
Mar 20, 2023 | 5.050 | 5.400 | 5.050 | 5.200 | 1,197,580 | -0.23(-4.24%) |
Mar 17, 2023 | 6.080 | 6.080 | 5.055 | 5.430 | 2,531,602 | -0.73(-11.85%) |
Mar 16, 2023 | 6.100 | 6.320 | 6.000 | 6.160 | 1,678,834 | +0.44(+7.69%) |
Mar 15, 2023 | 5.770 | 5.840 | 5.690 | 5.720 | 998,596 | -0.18(-3.05%) |
Mar 14, 2023 | 5.760 | 5.965 | 5.760 | 5.900 | 1,069,466 | +0.24(+4.24%) |
Mar 13, 2023 | 5.890 | 5.890 | 5.421 | 5.660 | 1,157,133 | -0.34(-5.67%) |
Mar 10, 2023 | 6.130 | 6.130 | 5.970 | 6.000 | 721,093 | -0.13(-2.12%) |
Mar 09, 2023 | 6.000 | 6.260 | 5.990 | 6.130 | 611,538 | +0.09(+1.49%) |
Mar 08, 2023 | 5.890 | 6.140 | 5.890 | 6.040 | 449,113 | +0.17(+2.90%) |
Mar 07, 2023 | 5.840 | 5.940 | 5.830 | 5.870 | 509,812 | +0.01(+0.17%) |
Mar 06, 2023 | 6.210 | 6.270 | 5.810 | 5.860 | 921,467 | -0.34(-5.48%) |
Mar 03, 2023 | 6.090 | 6.220 | 6.050 | 6.200 | 345,168 | +0.14(+2.31%) |
Mar 02, 2023 | 5.950 | 6.170 | 5.950 | 6.060 | 401,565 | +0.06(+1.00%) |