Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.280 | 4.500 | 4.282 | 4.450 | 2,002 | +0.04(+0.91%) |
May 30, 2023 | 4.340 | 4.570 | 4.260 | 4.410 | 6,897 | -0.09(-2.00%) |
May 26, 2023 | 4.430 | 4.525 | 4.350 | 4.500 | 7,668 | +0.00(+0.00%) |
May 25, 2023 | 4.600 | 4.620 | 4.500 | 4.500 | 4,896 | -0.01(-0.33%) |
May 24, 2023 | 4.510 | 4.830 | 4.310 | 4.515 | 3,933 | +0.01(+0.33%) |
May 23, 2023 | 4.660 | 4.660 | 4.340 | 4.500 | 6,985 | -0.16(-3.43%) |
May 22, 2023 | 4.400 | 4.660 | 4.350 | 4.660 | 7,881 | +0.16(+3.56%) |
May 19, 2023 | 4.250 | 4.550 | 4.240 | 4.500 | 8,326 | +0.26(+6.13%) |
May 18, 2023 | 4.080 | 4.300 | 4.050 | 4.240 | 6,033 | -0.06(-1.40%) |
May 17, 2023 | 3.910 | 4.320 | 3.910 | 4.300 | 5,231 | +0.03(+0.70%) |
May 16, 2023 | 3.909 | 4.290 | 3.909 | 4.270 | 2,942 | +0.17(+4.15%) |
May 15, 2023 | 4.190 | 4.260 | 3.861 | 4.100 | 5,767 | -0.16(-3.76%) |
May 12, 2023 | 4.500 | 4.500 | 4.120 | 4.260 | 8,252 | -0.19(-4.27%) |
May 11, 2023 | 4.750 | 4.750 | 4.450 | 4.450 | 4,003 | -0.35(-7.29%) |
May 10, 2023 | 4.680 | 4.930 | 4.620 | 4.800 | 3,766 | +0.11(+2.35%) |
May 09, 2023 | 5.010 | 5.010 | 4.690 | 4.690 | 4,421 | -0.43(-8.49%) |
May 08, 2023 | 4.790 | 5.260 | 4.600 | 5.125 | 72,881 | +0.17(+3.54%) |
May 05, 2023 | 5.120 | 5.500 | 4.910 | 4.950 | 67,363 | -0.04(-0.80%) |
May 04, 2023 | 4.720 | 5.200 | 4.560 | 4.990 | 22,940 | +0.13(+2.67%) |
May 03, 2023 | 4.970 | 4.970 | 4.860 | 4.860 | 1,713 | -0.08(-1.62%) |
May 02, 2023 | 4.810 | 4.980 | 4.800 | 4.940 | 23,461 | +0.04(+0.82%) |
May 01, 2023 | 5.030 | 5.030 | 4.730 | 4.900 | 28,418 | -0.10(-2.00%) |
Apr 28, 2023 | 4.950 | 5.010 | 4.790 | 5.000 | 15,556 | -0.02(-0.40%) |
Apr 27, 2023 | 4.500 | 5.020 | 4.140 | 5.020 | 12,641 | +0.53(+11.80%) |
Apr 26, 2023 | 4.360 | 4.505 | 3.795 | 4.490 | 40,680 | +0.05(+1.13%) |
Apr 25, 2023 | 4.240 | 4.440 | 4.069 | 4.440 | 2,508 | +0.30(+7.25%) |
Apr 24, 2023 | 4.310 | 4.600 | 4.120 | 4.140 | 4,261 | -0.11(-2.59%) |
Apr 21, 2023 | 4.520 | 4.670 | 4.240 | 4.250 | 13,272 | -0.37(-8.01%) |
Apr 20, 2023 | 4.840 | 5.000 | 4.600 | 4.620 | 50,488 | -0.13(-2.74%) |
Apr 19, 2023 | 4.670 | 4.870 | 4.600 | 4.750 | 112,222 | +0.13(+2.81%) |
Apr 18, 2023 | 4.710 | 4.980 | 4.537 | 4.620 | 51,748 | -0.14(-2.94%) |
Apr 17, 2023 | 4.800 | 4.800 | 4.705 | 4.760 | 6,457 | -0.04(-0.83%) |
Apr 14, 2023 | 4.730 | 5.100 | 4.530 | 4.800 | 9,188 | +0.17(+3.67%) |
Apr 13, 2023 | 4.610 | 4.990 | 4.510 | 4.630 | 18,929 | +0.03(+0.65%) |
Apr 12, 2023 | 4.790 | 5.080 | 4.510 | 4.600 | 13,159 | +0.00(+0.00%) |
Apr 11, 2023 | 4.970 | 4.970 | 4.550 | 4.600 | 9,901 | -0.21(-4.37%) |
Apr 10, 2023 | 4.610 | 5.200 | 4.610 | 4.810 | 4,452 | -0.29(-5.69%) |
Apr 06, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 886 | +0.28(+5.92%) |
Apr 05, 2023 | 4.650 | 5.090 | 4.610 | 4.815 | 4,683 | +0.22(+4.67%) |
Apr 04, 2023 | 4.860 | 5.050 | 4.600 | 4.600 | 6,061 | -0.25(-5.15%) |
Apr 03, 2023 | 4.510 | 5.200 | 4.490 | 4.850 | 6,282 | +0.21(+4.52%) |
Mar 31, 2023 | 4.880 | 5.230 | 4.280 | 4.640 | 22,336 | -0.28(-5.69%) |
Mar 30, 2023 | 4.650 | 5.130 | 4.520 | 4.920 | 60,511 | +0.32(+6.96%) |
Mar 29, 2023 | 4.650 | 4.910 | 4.494 | 4.600 | 12,251 | +0.04(+0.88%) |
Mar 28, 2023 | 4.650 | 4.850 | 4.190 | 4.560 | 4,078 | +0.03(+0.66%) |
Mar 27, 2023 | 4.150 | 4.650 | 4.150 | 4.530 | 8,779 | +0.45(+11.03%) |
Mar 24, 2023 | 3.890 | 4.080 | 3.890 | 4.080 | 1,006 | +0.15(+3.82%) |
Mar 23, 2023 | 3.860 | 3.930 | 3.712 | 3.930 | 4,818 | +0.17(+4.52%) |
Mar 22, 2023 | 3.560 | 3.760 | 3.530 | 3.760 | 1,521 | +0.20(+5.62%) |
Mar 21, 2023 | 3.630 | 3.770 | 3.540 | 3.560 | 8,125 | +0.12(+3.49%) |
Mar 20, 2023 | 3.520 | 3.580 | 3.420 | 3.440 | 19,204 | -0.01(-0.29%) |
Mar 17, 2023 | 3.480 | 3.540 | 3.450 | 3.450 | 17,504 | -0.05(-1.43%) |
Mar 16, 2023 | 3.320 | 3.840 | 3.320 | 3.500 | 12,079 | +0.10(+2.94%) |
Mar 15, 2023 | 3.450 | 3.760 | 3.400 | 3.400 | 25,350 | -0.16(-4.49%) |
Mar 14, 2023 | 3.570 | 4.190 | 3.560 | 3.560 | 11,514 | +0.04(+1.14%) |
Mar 13, 2023 | 3.530 | 3.660 | 3.180 | 3.520 | 60,235 | -0.14(-3.83%) |
Mar 10, 2023 | 4.100 | 4.110 | 3.660 | 3.660 | 19,409 | -0.62(-14.49%) |
Mar 09, 2023 | 4.180 | 4.426 | 3.970 | 4.280 | 18,313 | +0.10(+2.39%) |
Mar 08, 2023 | 4.230 | 4.360 | 3.900 | 4.180 | 11,368 | -0.18(-4.13%) |
Mar 07, 2023 | 4.430 | 4.544 | 4.350 | 4.360 | 12,213 | -0.24(-5.22%) |
Mar 06, 2023 | 3.950 | 4.890 | 3.950 | 4.600 | 133,878 | +0.50(+12.20%) |
Mar 03, 2023 | 4.360 | 4.560 | 3.010 | 4.100 | 152,657 | -0.10(-2.38%) |
Mar 02, 2023 | 4.630 | 4.630 | 4.060 | 4.200 | 35,930 | -0.53(-11.21%) |