Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.710 | 4.720 | 4.710 | 4.710 | 2,259 | +0.00(+0.00%) |
May 30, 2023 | 4.710 | 4.740 | 4.710 | 4.710 | 2,408 | -0.03(-0.63%) |
May 26, 2023 | 4.710 | 4.770 | 4.710 | 4.740 | 4,463 | +0.03(+0.64%) |
May 25, 2023 | 4.710 | 4.710 | 4.710 | 4.710 | 2,210 | -0.01(-0.19%) |
May 24, 2023 | 4.700 | 4.770 | 4.700 | 4.719 | 2,642 | -0.03(-0.65%) |
May 23, 2023 | 4.795 | 4.795 | 4.750 | 4.750 | 3,414 | +0.00(+0.00%) |
May 22, 2023 | 4.780 | 4.780 | 4.750 | 4.750 | 1,578 | -0.03(-0.52%) |
May 19, 2023 | 4.760 | 4.794 | 4.750 | 4.775 | 2,404 | -0.01(-0.31%) |
May 18, 2023 | 4.750 | 4.800 | 4.750 | 4.790 | 5,931 | +0.04(+0.84%) |
May 17, 2023 | 4.609 | 4.750 | 4.609 | 4.750 | 1,782 | +0.13(+2.81%) |
May 16, 2023 | 4.650 | 4.650 | 4.590 | 4.620 | 1,132 | +0.01(+0.22%) |
May 15, 2023 | 4.700 | 4.740 | 4.583 | 4.610 | 2,280 | -0.11(-2.33%) |
May 12, 2023 | 4.600 | 4.720 | 4.600 | 4.720 | 12,183 | +0.09(+1.94%) |
May 11, 2023 | 4.700 | 4.710 | 4.550 | 4.630 | 3,277 | -0.04(-0.86%) |
May 10, 2023 | 4.610 | 4.670 | 4.550 | 4.670 | 1,143 | +0.14(+3.09%) |
May 09, 2023 | 4.530 | 4.530 | 326 | -0.11(-2.37%) | ||
May 08, 2023 | 4.530 | 4.780 | 4.530 | 4.640 | 1,818 | -0.01(-0.21%) |
May 05, 2023 | 4.570 | 4.750 | 4.570 | 4.650 | 4,436 | +0.09(+1.97%) |
May 04, 2023 | 4.414 | 4.560 | 4.414 | 4.560 | 3,514 | +0.18(+4.11%) |
May 03, 2023 | 4.340 | 4.510 | 4.295 | 4.380 | 7,303 | +0.02(+0.46%) |
May 02, 2023 | 4.280 | 4.360 | 4.280 | 4.360 | 1,567 | +0.10(+2.35%) |
May 01, 2023 | 4.400 | 4.400 | 4.260 | 4.260 | 2,543 | -0.15(-3.40%) |
Apr 28, 2023 | 4.350 | 4.420 | 4.350 | 4.410 | 2,563 | +0.16(+3.76%) |
Apr 27, 2023 | 4.230 | 4.269 | 4.230 | 4.250 | 1,907 | -0.11(-2.52%) |
Apr 26, 2023 | 4.230 | 4.360 | 4.230 | 4.360 | 578 | +0.13(+3.07%) |
Apr 25, 2023 | 4.220 | 4.235 | 4.210 | 4.230 | 2,197 | +0.01(+0.24%) |
Apr 24, 2023 | 4.220 | 4.230 | 4.220 | 4.220 | 1,940 | +0.00(+0.00%) |
Apr 21, 2023 | 4.220 | 4.250 | 4.220 | 4.220 | 2,398 | -0.03(-0.71%) |
Apr 20, 2023 | 4.220 | 4.250 | 4.220 | 4.250 | 3,725 | +0.03(+0.71%) |
Apr 19, 2023 | 4.180 | 4.305 | 4.180 | 4.220 | 21,965 | +0.00(+0.00%) |
Apr 18, 2023 | 4.250 | 4.250 | 4.150 | 4.220 | 4,678 | +0.07(+1.69%) |
Apr 17, 2023 | 4.167 | 4.167 | 4.150 | 4.150 | 1,606 | +0.00(+0.00%) |
Apr 14, 2023 | 4.260 | 4.260 | 4.150 | 4.150 | 1,747 | -0.10(-2.35%) |
Apr 13, 2023 | 4.300 | 4.300 | 4.250 | 4.250 | 827 | -0.08(-1.85%) |
Apr 12, 2023 | 4.340 | 4.340 | 4.220 | 4.330 | 2,076 | +0.00(+0.00%) |
Apr 11, 2023 | 4.190 | 4.500 | 4.187 | 4.330 | 17,038 | +0.10(+2.36%) |
Apr 10, 2023 | 4.330 | 4.490 | 4.180 | 4.230 | 9,257 | +0.03(+0.71%) |
Apr 06, 2023 | 4.165 | 4.220 | 4.150 | 4.200 | 6,527 | +0.04(+0.96%) |
Apr 05, 2023 | 4.170 | 4.220 | 4.150 | 4.160 | 5,170 | -0.04(-0.95%) |
Apr 04, 2023 | 4.260 | 4.290 | 4.200 | 4.200 | 1,951 | -0.06(-1.41%) |
Apr 03, 2023 | 4.300 | 4.300 | 4.260 | 4.260 | 3,253 | -0.02(-0.47%) |
Mar 31, 2023 | 4.300 | 4.390 | 4.280 | 4.280 | 1,635 | -0.07(-1.61%) |
Mar 30, 2023 | 4.300 | 4.350 | 4.300 | 4.350 | 1,318 | +0.05(+1.16%) |
Mar 29, 2023 | 4.310 | 4.310 | 4.300 | 4.300 | 901 | +0.05(+1.18%) |
Mar 28, 2023 | 4.380 | 4.380 | 4.250 | 4.250 | 11,776 | -0.17(-3.85%) |
Mar 27, 2023 | 4.140 | 4.420 | 4.070 | 4.420 | 13,784 | +0.19(+4.49%) |
Mar 24, 2023 | 4.100 | 4.230 | 4.100 | 4.230 | 1,981 | +0.07(+1.68%) |
Mar 23, 2023 | 4.150 | 4.280 | 4.150 | 4.160 | 6,416 | +0.00(+0.00%) |
Mar 22, 2023 | 4.200 | 4.200 | 4.150 | 4.160 | 7,029 | -0.05(-1.19%) |
Mar 21, 2023 | 4.370 | 4.370 | 4.210 | 4.210 | 2,346 | -0.06(-1.41%) |
Mar 20, 2023 | 4.350 | 4.350 | 4.250 | 4.270 | 3,889 | -0.07(-1.61%) |
Mar 17, 2023 | 4.130 | 4.510 | 4.120 | 4.340 | 26,861 | +0.13(+3.09%) |
Mar 16, 2023 | 4.150 | 4.440 | 4.050 | 4.210 | 15,763 | +0.08(+1.94%) |
Mar 15, 2023 | 4.230 | 4.400 | 4.100 | 4.130 | 27,932 | -0.10(-2.36%) |
Mar 14, 2023 | 4.250 | 4.420 | 4.230 | 4.230 | 23,374 | -0.02(-0.47%) |
Mar 13, 2023 | 4.360 | 4.360 | 4.240 | 4.250 | 4,889 | -0.16(-3.63%) |
Mar 10, 2023 | 4.600 | 4.600 | 4.410 | 4.410 | 3,473 | -0.19(-4.13%) |
Mar 09, 2023 | 4.610 | 4.641 | 4.600 | 4.600 | 3,869 | -0.02(-0.43%) |
Mar 08, 2023 | 4.690 | 4.690 | 4.610 | 4.620 | 1,000 | +0.01(+0.22%) |
Mar 07, 2023 | 4.610 | 4.619 | 4.610 | 4.610 | 957 | +0.00(+0.00%) |
Mar 06, 2023 | 4.610 | 4.660 | 4.610 | 4.610 | 4,138 | -0.04(-0.86%) |
Mar 03, 2023 | 4.660 | 4.662 | 4.650 | 4.650 | 976 | +0.00(+0.00%) |
Mar 02, 2023 | 4.710 | 4.710 | 4.635 | 4.650 | 7,873 | +0.04(+0.87%) |