Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.560 | 5.120 | 4.480 | 4.740 | 508,323 | +0.09(+1.94%) |
May 30, 2023 | 4.710 | 4.748 | 4.280 | 4.650 | 369,208 | +0.10(+2.20%) |
May 26, 2023 | 4.350 | 4.720 | 4.250 | 4.550 | 176,877 | +0.20(+4.60%) |
May 25, 2023 | 3.970 | 4.473 | 3.960 | 4.350 | 407,616 | +0.43(+10.97%) |
May 24, 2023 | 4.780 | 4.880 | 3.710 | 3.920 | 436,749 | -0.98(-20.00%) |
May 23, 2023 | 4.010 | 4.930 | 3.870 | 4.900 | 475,289 | +0.89(+22.19%) |
May 22, 2023 | 3.590 | 4.210 | 3.590 | 4.010 | 505,146 | +0.44(+12.32%) |
May 19, 2023 | 3.800 | 4.149 | 3.470 | 3.570 | 641,846 | +0.07(+2.00%) |
May 18, 2023 | 3.610 | 3.739 | 3.500 | 3.500 | 147,467 | +0.00(+0.00%) |
May 17, 2023 | 3.590 | 3.620 | 3.470 | 3.500 | 124,465 | +0.03(+0.86%) |
May 16, 2023 | 3.610 | 3.610 | 3.460 | 3.470 | 16,174 | -0.03(-0.86%) |
May 15, 2023 | 3.610 | 3.665 | 3.340 | 3.500 | 64,480 | +0.00(+0.00%) |
May 12, 2023 | 3.530 | 3.659 | 3.419 | 3.500 | 272,148 | +0.00(+0.00%) |
May 11, 2023 | 3.680 | 3.800 | 3.400 | 3.500 | 27,340 | -0.22(-5.91%) |
May 10, 2023 | 3.830 | 3.830 | 3.650 | 3.720 | 39,729 | -0.03(-0.80%) |
May 09, 2023 | 3.800 | 3.830 | 3.700 | 3.750 | 22,780 | +0.02(+0.54%) |
May 08, 2023 | 3.800 | 3.899 | 3.660 | 3.730 | 32,508 | +0.02(+0.54%) |
May 05, 2023 | 3.880 | 3.988 | 3.710 | 3.710 | 72,574 | -0.12(-3.13%) |
May 04, 2023 | 3.780 | 3.850 | 3.710 | 3.830 | 18,106 | +0.07(+1.99%) |
May 03, 2023 | 3.820 | 3.820 | 3.620 | 3.755 | 4,465 | +0.06(+1.49%) |
May 02, 2023 | 3.890 | 3.890 | 3.700 | 3.700 | 9,074 | -0.05(-1.33%) |
May 01, 2023 | 3.960 | 4.089 | 3.725 | 3.750 | 7,770 | -0.19(-4.82%) |
Apr 28, 2023 | 4.010 | 4.068 | 3.910 | 3.940 | 5,923 | +0.04(+1.03%) |
Apr 27, 2023 | 3.975 | 4.017 | 3.880 | 3.900 | 45,016 | +0.00(+0.00%) |
Apr 26, 2023 | 4.000 | 4.160 | 3.850 | 3.900 | 24,612 | -0.10(-2.50%) |
Apr 25, 2023 | 4.120 | 4.195 | 4.000 | 4.000 | 5,528 | -0.17(-4.08%) |
Apr 24, 2023 | 4.230 | 4.480 | 4.170 | 4.170 | 30,758 | -0.11(-2.57%) |
Apr 21, 2023 | 4.370 | 4.480 | 4.080 | 4.280 | 31,259 | -0.09(-2.06%) |
Apr 20, 2023 | 4.560 | 4.640 | 4.300 | 4.370 | 63,033 | -0.21(-4.59%) |
Apr 19, 2023 | 4.570 | 4.700 | 4.570 | 4.580 | 7,599 | -0.08(-1.72%) |
Apr 18, 2023 | 4.680 | 4.850 | 4.570 | 4.660 | 121,652 | +0.02(+0.43%) |
Apr 17, 2023 | 4.570 | 4.930 | 4.570 | 4.640 | 88,203 | +0.01(+0.22%) |
Apr 14, 2023 | 4.930 | 4.960 | 4.570 | 4.630 | 27,971 | -0.30(-6.09%) |
Apr 13, 2023 | 4.970 | 5.050 | 4.850 | 4.930 | 29,199 | +0.08(+1.65%) |
Apr 12, 2023 | 5.160 | 5.160 | 4.830 | 4.850 | 39,855 | -0.25(-4.81%) |
Apr 11, 2023 | 5.140 | 5.220 | 5.060 | 5.095 | 20,288 | -0.08(-1.45%) |
Apr 10, 2023 | 5.250 | 5.300 | 5.065 | 5.170 | 36,016 | -0.08(-1.52%) |
Apr 06, 2023 | 5.469 | 5.469 | 5.140 | 5.250 | 28,517 | -0.01(-0.19%) |
Apr 05, 2023 | 5.490 | 5.546 | 5.050 | 5.260 | 56,070 | -0.15(-2.77%) |
Apr 04, 2023 | 5.730 | 5.900 | 5.350 | 5.410 | 41,967 | -0.36(-6.24%) |
Apr 03, 2023 | 5.480 | 5.800 | 5.460 | 5.770 | 42,660 | +0.26(+4.72%) |
Mar 31, 2023 | 5.400 | 5.665 | 5.320 | 5.510 | 122,665 | +0.15(+2.80%) |
Mar 30, 2023 | 5.300 | 5.400 | 5.270 | 5.360 | 88,186 | +0.07(+1.32%) |
Mar 29, 2023 | 5.220 | 5.300 | 5.170 | 5.290 | 24,434 | +0.08(+1.54%) |
Mar 28, 2023 | 5.280 | 5.300 | 5.170 | 5.210 | 14,657 | +0.00(+0.00%) |
Mar 27, 2023 | 5.250 | 5.340 | 5.200 | 5.210 | 25,104 | -0.03(-0.57%) |
Mar 24, 2023 | 5.140 | 5.270 | 5.120 | 5.240 | 6,851 | +0.12(+2.34%) |
Mar 23, 2023 | 5.200 | 5.325 | 5.120 | 5.120 | 8,668 | -0.05(-0.97%) |
Mar 22, 2023 | 5.250 | 5.320 | 5.120 | 5.170 | 4,287 | -0.08(-1.52%) |
Mar 21, 2023 | 5.330 | 5.340 | 5.100 | 5.250 | 72,158 | -0.07(-1.32%) |
Mar 20, 2023 | 5.350 | 5.440 | 5.210 | 5.320 | 26,647 | -0.03(-0.56%) |
Mar 17, 2023 | 5.320 | 5.480 | 5.210 | 5.350 | 75,511 | -0.03(-0.56%) |
Mar 16, 2023 | 5.210 | 5.500 | 5.069 | 5.380 | 101,770 | +0.15(+2.87%) |
Mar 15, 2023 | 5.090 | 5.330 | 4.873 | 5.230 | 51,899 | +0.06(+1.16%) |
Mar 14, 2023 | 5.030 | 5.250 | 4.995 | 5.170 | 81,214 | +0.17(+3.40%) |
Mar 13, 2023 | 4.760 | 5.000 | 4.590 | 5.000 | 45,058 | +0.41(+8.93%) |
Mar 10, 2023 | 5.000 | 5.139 | 4.590 | 4.590 | 24,153 | -0.47(-9.29%) |
Mar 09, 2023 | 5.500 | 5.580 | 4.800 | 5.060 | 360,969 | -0.32(-5.95%) |
Mar 08, 2023 | 5.870 | 5.870 | 5.330 | 5.380 | 48,509 | -0.03(-0.55%) |
Mar 07, 2023 | 5.530 | 5.560 | 5.250 | 5.410 | 22,343 | -0.07(-1.28%) |
Mar 06, 2023 | 5.440 | 5.610 | 5.340 | 5.480 | 19,294 | -0.07(-1.26%) |
Mar 03, 2023 | 5.590 | 5.700 | 5.420 | 5.550 | 57,825 | +0.03(+0.54%) |
Mar 02, 2023 | 5.310 | 5.590 | 5.310 | 5.520 | 18,209 | +0.15(+2.79%) |