Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.625 | 4.697 | 4.557 | 4.654 | 1,587,288 | +0.05(+1.05%) |
May 30, 2023 | 4.615 | 4.644 | 4.451 | 4.605 | 1,597,378 | +0.06(+1.28%) |
May 26, 2023 | 4.431 | 4.557 | 4.412 | 4.547 | 1,429,435 | +0.16(+3.74%) |
May 25, 2023 | 4.450 | 4.473 | 4.379 | 4.383 | 1,278,229 | -0.09(-1.91%) |
May 24, 2023 | 4.459 | 4.506 | 4.374 | 4.469 | 2,369,294 | -0.02(-0.42%) |
May 23, 2023 | 4.487 | 4.629 | 4.464 | 4.487 | 1,935,541 | -0.05(-1.04%) |
May 22, 2023 | 4.686 | 4.734 | 4.525 | 4.535 | 1,136,094 | -0.15(-3.23%) |
May 19, 2023 | 4.753 | 4.786 | 4.677 | 4.686 | 940,208 | -0.05(-1.00%) |
May 18, 2023 | 4.667 | 4.753 | 4.629 | 4.734 | 1,082,686 | +0.02(+0.40%) |
May 17, 2023 | 4.667 | 4.734 | 4.596 | 4.715 | 947,567 | +0.10(+2.26%) |
May 16, 2023 | 4.592 | 4.667 | 4.544 | 4.611 | 2,629,436 | +0.02(+0.41%) |
May 15, 2023 | 4.582 | 4.629 | 4.535 | 4.592 | 1,622,948 | +0.03(+0.62%) |
May 12, 2023 | 4.582 | 4.610 | 4.507 | 4.563 | 1,673,474 | +0.01(+0.21%) |
May 11, 2023 | 4.525 | 4.619 | 4.487 | 4.554 | 1,403,441 | -0.05(-1.03%) |
May 10, 2023 | 4.648 | 4.762 | 4.544 | 4.601 | 3,856,030 | +0.00(+0.00%) |
May 09, 2023 | 4.573 | 4.658 | 4.516 | 4.601 | 1,320,637 | +0.01(+0.21%) |
May 08, 2023 | 4.592 | 4.606 | 4.506 | 4.592 | 1,205,781 | +0.01(+0.21%) |
May 05, 2023 | 4.573 | 4.639 | 4.544 | 4.582 | 1,543,602 | +0.10(+2.33%) |
May 04, 2023 | 4.535 | 4.582 | 4.459 | 4.478 | 1,422,846 | -0.08(-1.66%) |
May 03, 2023 | 4.686 | 4.734 | 4.544 | 4.554 | 1,861,189 | -0.11(-2.43%) |
May 02, 2023 | 4.705 | 4.762 | 4.563 | 4.667 | 1,695,463 | -0.08(-1.60%) |
May 01, 2023 | 4.800 | 4.827 | 4.734 | 4.743 | 415,634 | -0.05(-0.99%) |
Apr 28, 2023 | 4.611 | 4.805 | 4.611 | 4.790 | 1,337,469 | +0.14(+3.06%) |
Apr 27, 2023 | 4.469 | 4.724 | 4.431 | 4.648 | 1,892,489 | +0.24(+5.36%) |
Apr 26, 2023 | 4.431 | 4.544 | 4.308 | 4.412 | 1,347,836 | -0.01(-0.21%) |
Apr 25, 2023 | 4.592 | 4.592 | 4.421 | 4.421 | 1,721,751 | -0.18(-3.91%) |
Apr 24, 2023 | 4.629 | 4.644 | 4.544 | 4.601 | 845,342 | -0.01(-0.21%) |
Apr 21, 2023 | 4.658 | 4.686 | 4.582 | 4.611 | 1,311,016 | -0.04(-0.81%) |
Apr 20, 2023 | 4.648 | 4.771 | 4.648 | 4.648 | 1,686,984 | -0.05(-1.01%) |
Apr 19, 2023 | 4.838 | 4.847 | 4.658 | 4.696 | 2,979,767 | -0.15(-3.13%) |
Apr 18, 2023 | 5.074 | 5.074 | 4.819 | 4.847 | 1,679,553 | -0.23(-4.48%) |
Apr 17, 2023 | 5.046 | 5.093 | 4.994 | 5.074 | 1,649,258 | -0.01(-0.19%) |
Apr 14, 2023 | 5.226 | 5.226 | 5.027 | 5.084 | 1,580,566 | -0.10(-2.01%) |
Apr 13, 2023 | 5.122 | 5.245 | 5.084 | 5.188 | 1,872,445 | +0.12(+2.43%) |
Apr 12, 2023 | 5.340 | 5.358 | 5.046 | 5.065 | 1,782,777 | -0.24(-4.46%) |
Apr 11, 2023 | 5.198 | 5.358 | 5.198 | 5.302 | 3,044,365 | +0.12(+2.38%) |
Apr 10, 2023 | 4.932 | 5.216 | 4.847 | 5.179 | 2,034,180 | +0.20(+3.99%) |
Apr 06, 2023 | 4.866 | 5.074 | 4.866 | 4.980 | 3,110,564 | +0.10(+2.14%) |
Apr 05, 2023 | 5.008 | 5.070 | 4.861 | 4.876 | 2,147,297 | -0.17(-3.38%) |
Apr 04, 2023 | 4.923 | 5.074 | 4.923 | 5.046 | 2,386,363 | +0.13(+2.70%) |
Apr 03, 2023 | 5.018 | 5.018 | 4.857 | 4.914 | 1,324,864 | -0.09(-1.89%) |
Mar 31, 2023 | 5.056 | 5.056 | 4.915 | 5.008 | 3,489,049 | -0.02(-0.38%) |
Mar 30, 2023 | 4.904 | 5.056 | 4.871 | 5.027 | 2,051,063 | +0.15(+3.11%) |
Mar 29, 2023 | 4.686 | 4.899 | 4.677 | 4.876 | 3,822,740 | +0.25(+5.32%) |
Mar 28, 2023 | 4.516 | 4.648 | 4.516 | 4.629 | 1,853,235 | +0.10(+2.30%) |
Mar 27, 2023 | 4.450 | 4.558 | 4.450 | 4.525 | 2,536,817 | +0.09(+1.92%) |
Mar 24, 2023 | 4.298 | 4.459 | 4.289 | 4.440 | 3,286,471 | +0.10(+2.40%) |
Mar 23, 2023 | 4.374 | 4.440 | 4.312 | 4.336 | 1,845,158 | +0.00(+0.00%) |
Mar 22, 2023 | 4.393 | 4.487 | 4.336 | 4.336 | 1,721,962 | -0.07(-1.51%) |
Mar 21, 2023 | 4.298 | 4.450 | 4.241 | 4.402 | 1,716,555 | +0.15(+3.56%) |
Mar 20, 2023 | 4.298 | 4.355 | 4.203 | 4.251 | 4,112,694 | -0.05(-1.10%) |
Mar 17, 2023 | 4.336 | 4.336 | 4.149 | 4.298 | 3,346,913 | -0.06(-1.30%) |
Mar 16, 2023 | 4.355 | 4.393 | 4.270 | 4.355 | 1,725,008 | -0.01(-0.22%) |
Mar 15, 2023 | 4.336 | 4.402 | 4.260 | 4.364 | 2,435,723 | -0.08(-1.71%) |
Mar 14, 2023 | 4.535 | 4.544 | 4.402 | 4.440 | 1,695,836 | +0.04(+0.86%) |
Mar 13, 2023 | 4.497 | 4.544 | 4.364 | 4.402 | 2,032,430 | -0.16(-3.53%) |
Mar 10, 2023 | 4.724 | 4.738 | 4.525 | 4.563 | 2,117,963 | -0.16(-3.41%) |
Mar 09, 2023 | 4.932 | 4.970 | 4.724 | 4.724 | 2,110,663 | -0.27(-5.31%) |
Mar 08, 2023 | 4.999 | 5.037 | 4.923 | 4.989 | 1,123,560 | -0.01(-0.19%) |
Mar 07, 2023 | 5.160 | 5.169 | 4.970 | 4.999 | 1,736,477 | -0.16(-3.12%) |
Mar 06, 2023 | 5.112 | 5.273 | 5.098 | 5.160 | 1,742,522 | +0.05(+0.93%) |
Mar 03, 2023 | 5.008 | 5.150 | 5.003 | 5.112 | 2,157,321 | +0.15(+3.05%) |
Mar 02, 2023 | 4.771 | 4.999 | 4.748 | 4.961 | 2,757,319 | +0.15(+3.15%) |