Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.500 | 4.760 | 4.420 | 4.630 | 219,709 | +0.14(+3.12%) |
May 30, 2023 | 4.670 | 4.700 | 4.410 | 4.490 | 90,379 | -0.18(-3.85%) |
May 26, 2023 | 4.650 | 4.720 | 4.600 | 4.670 | 92,015 | +0.02(+0.43%) |
May 25, 2023 | 4.470 | 4.750 | 4.291 | 4.650 | 113,541 | +0.24(+5.44%) |
May 24, 2023 | 4.750 | 4.750 | 4.350 | 4.410 | 140,128 | -0.33(-6.96%) |
May 23, 2023 | 4.420 | 4.810 | 4.420 | 4.740 | 199,544 | +0.31(+7.00%) |
May 22, 2023 | 4.400 | 4.560 | 4.330 | 4.430 | 316,517 | +0.00(+0.00%) |
May 19, 2023 | 4.410 | 4.490 | 4.400 | 4.430 | 189,484 | +0.06(+1.37%) |
May 18, 2023 | 4.140 | 4.420 | 4.140 | 4.370 | 142,701 | +0.23(+5.56%) |
May 17, 2023 | 3.960 | 4.160 | 3.850 | 4.140 | 177,754 | +0.20(+5.08%) |
May 16, 2023 | 3.840 | 3.970 | 3.840 | 3.940 | 123,200 | +0.06(+1.55%) |
May 15, 2023 | 3.830 | 3.890 | 3.795 | 3.880 | 167,848 | +0.09(+2.37%) |
May 12, 2023 | 3.790 | 3.940 | 3.750 | 3.790 | 68,279 | +0.00(+0.00%) |
May 11, 2023 | 3.710 | 3.880 | 3.680 | 3.790 | 161,997 | +0.01(+0.26%) |
May 10, 2023 | 3.670 | 3.845 | 3.600 | 3.780 | 172,441 | +0.15(+4.13%) |
May 09, 2023 | 3.750 | 3.810 | 3.370 | 3.630 | 102,624 | -0.07(-1.89%) |
May 08, 2023 | 3.550 | 3.735 | 3.510 | 3.700 | 179,926 | -0.01(-0.27%) |
May 05, 2023 | 3.670 | 3.850 | 3.520 | 3.710 | 130,288 | +0.06(+1.64%) |
May 04, 2023 | 3.690 | 3.740 | 3.600 | 3.650 | 66,325 | -0.08(-2.14%) |
May 03, 2023 | 3.870 | 3.895 | 3.730 | 3.730 | 57,274 | -0.13(-3.37%) |
May 02, 2023 | 3.890 | 3.950 | 3.810 | 3.860 | 113,342 | -0.01(-0.26%) |
May 01, 2023 | 3.800 | 3.920 | 3.730 | 3.870 | 123,257 | +0.04(+1.04%) |
Apr 28, 2023 | 3.890 | 3.900 | 3.800 | 3.830 | 81,204 | -0.09(-2.30%) |
Apr 27, 2023 | 3.860 | 3.980 | 3.750 | 3.920 | 68,891 | +0.14(+3.70%) |
Apr 26, 2023 | 3.890 | 3.905 | 3.720 | 3.780 | 93,324 | -0.10(-2.58%) |
Apr 25, 2023 | 4.120 | 4.168 | 3.820 | 3.880 | 123,030 | -0.29(-6.95%) |
Apr 24, 2023 | 4.180 | 4.225 | 4.135 | 4.170 | 57,762 | +0.00(+0.00%) |
Apr 21, 2023 | 4.280 | 4.370 | 4.100 | 4.170 | 64,625 | -0.16(-3.70%) |
Apr 20, 2023 | 4.320 | 4.395 | 4.300 | 4.330 | 33,375 | +0.00(+0.00%) |
Apr 19, 2023 | 4.300 | 4.440 | 4.300 | 4.330 | 55,773 | +0.05(+1.17%) |
Apr 18, 2023 | 4.350 | 4.360 | 4.270 | 4.280 | 37,551 | -0.06(-1.38%) |
Apr 17, 2023 | 4.360 | 4.370 | 4.290 | 4.340 | 36,999 | +0.01(+0.23%) |
Apr 14, 2023 | 4.420 | 4.490 | 4.260 | 4.330 | 72,372 | -0.12(-2.70%) |
Apr 13, 2023 | 4.500 | 4.670 | 4.430 | 4.450 | 38,316 | -0.04(-0.89%) |
Apr 12, 2023 | 4.590 | 4.600 | 4.480 | 4.490 | 62,699 | -0.12(-2.60%) |
Apr 11, 2023 | 4.500 | 4.700 | 4.500 | 4.610 | 89,533 | +0.09(+1.99%) |
Apr 10, 2023 | 4.430 | 4.600 | 4.428 | 4.520 | 131,651 | +0.12(+2.73%) |
Apr 06, 2023 | 4.180 | 4.490 | 4.180 | 4.400 | 111,868 | +0.23(+5.52%) |
Apr 05, 2023 | 4.190 | 4.210 | 4.080 | 4.170 | 73,475 | -0.05(-1.18%) |
Apr 04, 2023 | 4.230 | 4.280 | 4.100 | 4.220 | 112,002 | +0.01(+0.24%) |
Apr 03, 2023 | 4.050 | 4.210 | 4.050 | 4.210 | 55,163 | +0.08(+1.94%) |
Mar 31, 2023 | 3.990 | 4.170 | 3.960 | 4.130 | 45,292 | +0.17(+4.29%) |
Mar 30, 2023 | 4.000 | 4.060 | 3.920 | 3.960 | 61,774 | -0.06(-1.49%) |
Mar 29, 2023 | 4.150 | 4.150 | 3.965 | 4.020 | 39,164 | -0.06(-1.47%) |
Mar 28, 2023 | 4.050 | 4.180 | 4.040 | 4.080 | 63,372 | -0.01(-0.24%) |
Mar 27, 2023 | 4.020 | 4.135 | 3.910 | 4.090 | 77,291 | +0.13(+3.28%) |
Mar 24, 2023 | 4.080 | 4.140 | 3.935 | 3.960 | 75,433 | -0.19(-4.58%) |
Mar 23, 2023 | 4.200 | 4.413 | 4.060 | 4.150 | 35,259 | -0.01(-0.24%) |
Mar 22, 2023 | 4.130 | 4.290 | 4.075 | 4.160 | 85,014 | +0.00(+0.00%) |
Mar 21, 2023 | 4.090 | 4.180 | 4.040 | 4.160 | 76,101 | +0.16(+4.00%) |
Mar 20, 2023 | 4.180 | 4.180 | 3.970 | 4.000 | 58,575 | -0.12(-2.91%) |
Mar 17, 2023 | 4.180 | 4.330 | 4.070 | 4.120 | 277,615 | -0.10(-2.37%) |
Mar 16, 2023 | 4.060 | 4.270 | 3.970 | 4.220 | 101,747 | +0.03(+0.72%) |
Mar 15, 2023 | 4.250 | 4.250 | 4.050 | 4.190 | 75,824 | -0.11(-2.56%) |
Mar 14, 2023 | 4.400 | 4.450 | 4.190 | 4.300 | 86,213 | -0.01(-0.23%) |
Mar 13, 2023 | 4.360 | 4.530 | 4.190 | 4.310 | 133,378 | +0.11(+2.62%) |
Mar 10, 2023 | 4.570 | 4.640 | 4.180 | 4.200 | 266,739 | -0.45(-9.68%) |
Mar 09, 2023 | 4.750 | 4.830 | 4.560 | 4.650 | 108,415 | -0.07(-1.48%) |
Mar 08, 2023 | 4.730 | 4.870 | 4.705 | 4.720 | 64,402 | -0.06(-1.26%) |
Mar 07, 2023 | 4.760 | 4.880 | 4.590 | 4.780 | 99,327 | +0.01(+0.21%) |
Mar 06, 2023 | 4.900 | 4.930 | 4.710 | 4.770 | 282,099 | -0.10(-2.05%) |
Mar 03, 2023 | 5.180 | 5.225 | 4.820 | 4.870 | 235,215 | -0.13(-2.60%) |
Mar 02, 2023 | 4.170 | 5.020 | 4.170 | 5.000 | 262,270 | +0.70(+16.28%) |