Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.580 | 4.700 | 4.540 | 4.640 | 29,420 | +0.05(+1.09%) |
May 30, 2023 | 4.650 | 4.740 | 4.550 | 4.590 | 41,747 | -0.12(-2.55%) |
May 26, 2023 | 4.800 | 4.800 | 4.660 | 4.710 | 25,235 | +0.01(+0.21%) |
May 25, 2023 | 4.790 | 4.800 | 4.660 | 4.700 | 33,393 | -0.04(-0.84%) |
May 24, 2023 | 4.870 | 4.870 | 4.720 | 4.740 | 30,369 | -0.14(-2.87%) |
May 23, 2023 | 4.870 | 4.980 | 4.850 | 4.880 | 19,595 | -0.10(-2.01%) |
May 22, 2023 | 4.900 | 5.000 | 4.860 | 4.980 | 8,260 | +0.04(+0.81%) |
May 19, 2023 | 4.940 | 5.050 | 4.900 | 4.940 | 24,366 | -0.04(-0.80%) |
May 18, 2023 | 4.860 | 4.980 | 4.790 | 4.980 | 26,286 | +0.12(+2.47%) |
May 17, 2023 | 4.780 | 4.930 | 4.740 | 4.860 | 47,655 | +0.02(+0.41%) |
May 16, 2023 | 5.010 | 5.010 | 4.808 | 4.840 | 25,080 | -0.10(-2.02%) |
May 15, 2023 | 4.760 | 5.000 | 4.720 | 4.940 | 24,479 | +0.08(+1.65%) |
May 12, 2023 | 4.930 | 4.930 | 4.710 | 4.860 | 120,249 | -0.07(-1.42%) |
May 11, 2023 | 5.010 | 5.120 | 4.900 | 4.930 | 101,019 | -0.17(-3.33%) |
May 10, 2023 | 5.050 | 5.230 | 5.050 | 5.100 | 48,995 | -0.11(-2.11%) |
May 09, 2023 | 5.200 | 5.250 | 5.070 | 5.210 | 65,440 | -0.03(-0.57%) |
May 08, 2023 | 5.400 | 5.400 | 5.210 | 5.240 | 31,595 | -0.15(-2.78%) |
May 05, 2023 | 5.340 | 5.478 | 5.230 | 5.390 | 57,780 | +0.09(+1.70%) |
May 04, 2023 | 5.230 | 5.360 | 5.170 | 5.300 | 63,993 | +0.02(+0.38%) |
May 03, 2023 | 5.270 | 5.352 | 5.180 | 5.280 | 53,393 | +0.05(+0.96%) |
May 02, 2023 | 5.200 | 5.260 | 5.061 | 5.230 | 113,463 | -0.05(-0.95%) |
May 01, 2023 | 5.410 | 5.460 | 5.220 | 5.280 | 85,880 | -0.09(-1.68%) |
Apr 28, 2023 | 5.260 | 5.400 | 5.160 | 5.370 | 35,942 | +0.05(+0.94%) |
Apr 27, 2023 | 5.290 | 5.350 | 5.200 | 5.320 | 52,970 | +0.06(+1.14%) |
Apr 26, 2023 | 5.280 | 5.320 | 5.190 | 5.260 | 55,769 | -0.05(-0.94%) |
Apr 25, 2023 | 5.380 | 5.380 | 5.110 | 5.310 | 96,795 | -0.01(-0.19%) |
Apr 24, 2023 | 5.270 | 5.350 | 5.190 | 5.320 | 64,944 | +0.05(+0.95%) |
Apr 21, 2023 | 5.410 | 5.410 | 5.130 | 5.270 | 109,404 | -0.14(-2.59%) |
Apr 20, 2023 | 5.290 | 5.440 | 5.290 | 5.410 | 61,338 | +0.10(+1.88%) |
Apr 19, 2023 | 5.280 | 5.350 | 5.235 | 5.310 | 59,682 | -0.08(-1.48%) |
Apr 18, 2023 | 5.280 | 5.440 | 5.240 | 5.390 | 64,615 | +0.10(+1.89%) |
Apr 17, 2023 | 5.420 | 5.420 | 5.110 | 5.290 | 89,649 | -0.10(-1.86%) |
Apr 14, 2023 | 5.860 | 5.920 | 5.320 | 5.390 | 166,164 | -0.30(-5.27%) |
Apr 13, 2023 | 5.570 | 5.870 | 5.480 | 5.690 | 263,852 | +0.24(+4.40%) |
Apr 12, 2023 | 5.330 | 5.450 | 5.200 | 5.450 | 186,487 | +0.28(+5.42%) |
Apr 11, 2023 | 5.230 | 5.230 | 5.080 | 5.170 | 165,858 | +0.09(+1.77%) |
Apr 10, 2023 | 5.020 | 5.080 | 4.930 | 5.080 | 220,586 | +0.19(+3.89%) |
Apr 06, 2023 | 4.950 | 4.960 | 4.820 | 4.890 | 214,339 | +0.01(+0.20%) |
Apr 05, 2023 | 5.010 | 5.130 | 4.799 | 4.880 | 180,496 | -0.10(-2.01%) |
Apr 04, 2023 | 5.080 | 5.080 | 4.920 | 4.980 | 218,616 | +0.00(+0.00%) |
Apr 03, 2023 | 5.150 | 5.300 | 4.890 | 4.980 | 129,780 | +0.08(+1.63%) |
Mar 31, 2023 | 4.950 | 4.950 | 4.850 | 4.900 | 79,525 | +0.02(+0.41%) |
Mar 30, 2023 | 4.980 | 4.980 | 4.780 | 4.880 | 76,706 | +0.02(+0.41%) |
Mar 29, 2023 | 4.950 | 4.950 | 4.760 | 4.860 | 66,327 | -0.01(-0.21%) |
Mar 28, 2023 | 4.890 | 5.000 | 4.721 | 4.870 | 90,916 | -0.06(-1.22%) |
Mar 27, 2023 | 4.640 | 4.970 | 4.550 | 4.930 | 78,833 | +0.25(+5.34%) |
Mar 24, 2023 | 4.600 | 4.730 | 4.590 | 4.680 | 45,904 | +0.03(+0.65%) |
Mar 23, 2023 | 4.750 | 4.750 | 4.600 | 4.650 | 64,704 | -0.01(-0.21%) |
Mar 22, 2023 | 4.600 | 4.700 | 4.510 | 4.660 | 45,292 | +0.08(+1.75%) |
Mar 21, 2023 | 4.650 | 4.650 | 4.460 | 4.580 | 28,091 | +0.01(+0.22%) |
Mar 20, 2023 | 4.620 | 4.634 | 4.460 | 4.570 | 69,239 | +0.05(+1.11%) |
Mar 17, 2023 | 4.530 | 4.620 | 4.410 | 4.520 | 120,764 | +0.04(+0.89%) |
Mar 16, 2023 | 4.750 | 4.750 | 4.360 | 4.480 | 76,968 | +0.05(+1.13%) |
Mar 15, 2023 | 4.230 | 4.510 | 4.230 | 4.430 | 204,964 | +0.30(+7.26%) |
Mar 14, 2023 | 4.200 | 4.200 | 4.010 | 4.130 | 28,260 | +0.02(+0.49%) |
Mar 13, 2023 | 4.000 | 4.200 | 4.000 | 4.110 | 36,900 | +0.14(+3.53%) |
Mar 10, 2023 | 4.140 | 4.140 | 3.930 | 3.970 | 111,123 | -0.03(-0.75%) |
Mar 09, 2023 | 4.100 | 4.150 | 3.980 | 4.000 | 97,081 | -0.14(-3.38%) |
Mar 08, 2023 | 4.150 | 4.160 | 4.030 | 4.140 | 38,590 | +0.02(+0.49%) |
Mar 07, 2023 | 4.200 | 4.290 | 4.030 | 4.120 | 169,438 | -0.19(-4.41%) |
Mar 06, 2023 | 4.420 | 4.420 | 4.270 | 4.310 | 56,883 | -0.09(-2.05%) |
Mar 03, 2023 | 4.330 | 4.420 | 4.252 | 4.400 | 127,492 | +0.13(+3.04%) |
Mar 02, 2023 | 4.350 | 4.380 | 4.210 | 4.270 | 57,200 | -0.01(-0.23%) |