Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.299 | 4.334 | 4.240 | 4.317 | 1,926,215 | +0.02(+0.42%) |
May 30, 2023 | 4.236 | 4.379 | 4.231 | 4.299 | 2,830,787 | +0.08(+1.91%) |
May 26, 2023 | 4.075 | 4.245 | 4.025 | 4.218 | 2,588,015 | +0.15(+3.74%) |
May 25, 2023 | 4.254 | 4.263 | 4.012 | 4.066 | 4,135,036 | -0.21(-4.82%) |
May 24, 2023 | 4.379 | 4.379 | 4.245 | 4.272 | 2,803,343 | -0.13(-3.05%) |
May 23, 2023 | 4.388 | 4.531 | 4.370 | 4.406 | 2,293,836 | +0.04(+0.82%) |
May 22, 2023 | 4.299 | 4.406 | 4.281 | 4.370 | 1,916,636 | +0.06(+1.46%) |
May 19, 2023 | 4.478 | 4.500 | 4.263 | 4.308 | 3,450,551 | -0.15(-3.41%) |
May 18, 2023 | 4.415 | 4.487 | 4.379 | 4.460 | 1,924,303 | +0.03(+0.61%) |
May 17, 2023 | 4.361 | 4.460 | 4.285 | 4.433 | 1,848,543 | +0.13(+2.91%) |
May 16, 2023 | 4.379 | 4.397 | 4.299 | 4.308 | 1,997,631 | -0.10(-2.24%) |
May 15, 2023 | 4.406 | 4.469 | 4.397 | 4.406 | 1,734,121 | +0.04(+0.82%) |
May 12, 2023 | 4.496 | 4.500 | 4.343 | 4.370 | 2,438,150 | -0.10(-2.20%) |
May 11, 2023 | 4.415 | 4.469 | 4.402 | 4.469 | 1,698,519 | +0.00(+0.00%) |
May 10, 2023 | 4.531 | 4.567 | 4.388 | 4.469 | 3,121,270 | +0.03(+0.60%) |
May 09, 2023 | 4.567 | 4.576 | 4.428 | 4.442 | 4,161,373 | -0.18(-3.88%) |
May 08, 2023 | 4.666 | 4.681 | 4.576 | 4.621 | 2,203,686 | -0.03(-0.58%) |
May 05, 2023 | 4.630 | 4.764 | 4.594 | 4.648 | 2,765,738 | +0.11(+2.37%) |
May 04, 2023 | 4.648 | 4.650 | 4.460 | 4.540 | 4,612,202 | -0.14(-3.06%) |
May 03, 2023 | 4.693 | 4.831 | 4.684 | 4.684 | 2,745,021 | +0.00(+0.00%) |
May 02, 2023 | 4.899 | 4.903 | 4.585 | 4.684 | 2,946,785 | -0.23(-4.74%) |
May 01, 2023 | 5.078 | 5.091 | 4.881 | 4.917 | 1,516,498 | -0.17(-3.34%) |
Apr 28, 2023 | 4.997 | 5.114 | 4.975 | 5.087 | 2,080,304 | +0.09(+1.79%) |
Apr 27, 2023 | 4.908 | 5.096 | 4.890 | 4.997 | 2,821,037 | +0.13(+2.76%) |
Apr 26, 2023 | 4.908 | 5.002 | 4.818 | 4.863 | 2,568,184 | -0.09(-1.81%) |
Apr 25, 2023 | 4.970 | 5.042 | 4.939 | 4.952 | 1,984,377 | -0.04(-0.90%) |
Apr 24, 2023 | 5.006 | 5.024 | 4.858 | 4.997 | 1,747,587 | -0.06(-1.24%) |
Apr 21, 2023 | 5.042 | 5.060 | 4.961 | 5.060 | 1,103,873 | +0.03(+0.53%) |
Apr 20, 2023 | 4.943 | 5.042 | 4.943 | 5.033 | 1,429,224 | +0.02(+0.36%) |
Apr 19, 2023 | 4.890 | 5.060 | 4.863 | 5.015 | 1,539,085 | +0.11(+2.19%) |
Apr 18, 2023 | 4.970 | 5.024 | 4.881 | 4.908 | 2,055,613 | -0.11(-2.14%) |
Apr 17, 2023 | 4.854 | 5.051 | 4.818 | 5.015 | 1,711,161 | +0.13(+2.56%) |
Apr 14, 2023 | 4.988 | 5.024 | 4.820 | 4.890 | 1,522,720 | -0.07(-1.44%) |
Apr 13, 2023 | 4.934 | 4.979 | 4.845 | 4.961 | 1,630,364 | +0.03(+0.54%) |
Apr 12, 2023 | 4.997 | 5.046 | 4.912 | 4.934 | 1,856,200 | +0.03(+0.55%) |
Apr 11, 2023 | 4.899 | 4.979 | 4.881 | 4.908 | 1,395,459 | +0.02(+0.37%) |
Apr 10, 2023 | 4.970 | 5.011 | 4.728 | 4.890 | 2,364,633 | -0.11(-2.15%) |
Apr 06, 2023 | 5.069 | 5.082 | 4.988 | 4.997 | 1,231,058 | -0.02(-0.36%) |
Apr 05, 2023 | 4.934 | 5.087 | 4.881 | 5.015 | 1,391,061 | +0.03(+0.54%) |
Apr 04, 2023 | 5.060 | 5.069 | 4.934 | 4.988 | 2,057,942 | -0.03(-0.54%) |
Apr 03, 2023 | 5.042 | 5.096 | 4.943 | 5.015 | 2,124,674 | -0.04(-0.71%) |
Mar 31, 2023 | 4.917 | 5.069 | 4.908 | 5.051 | 2,208,391 | +0.15(+3.11%) |
Mar 30, 2023 | 4.934 | 5.006 | 4.836 | 4.899 | 2,332,407 | -0.01(-0.18%) |
Mar 29, 2023 | 4.916 | 4.946 | 4.856 | 4.908 | 3,128,762 | +0.08(+1.60%) |
Mar 28, 2023 | 4.770 | 4.847 | 4.727 | 4.830 | 2,705,859 | +0.06(+1.26%) |
Mar 27, 2023 | 4.770 | 4.813 | 4.693 | 4.770 | 2,844,235 | +0.10(+2.21%) |
Mar 24, 2023 | 4.435 | 4.667 | 4.375 | 4.667 | 3,156,608 | +0.21(+4.62%) |
Mar 23, 2023 | 4.598 | 4.693 | 4.435 | 4.461 | 2,665,646 | -0.10(-2.26%) |
Mar 22, 2023 | 4.641 | 4.727 | 4.555 | 4.564 | 2,498,888 | -0.09(-2.03%) |
Mar 21, 2023 | 4.633 | 4.753 | 4.633 | 4.658 | 2,640,213 | +0.12(+2.65%) |
Mar 20, 2023 | 4.547 | 4.615 | 4.495 | 4.538 | 2,786,524 | +0.05(+1.15%) |
Mar 17, 2023 | 4.624 | 4.676 | 4.469 | 4.486 | 4,304,978 | -0.17(-3.69%) |
Mar 16, 2023 | 4.598 | 4.757 | 4.478 | 4.658 | 2,795,313 | +0.03(+0.56%) |
Mar 15, 2023 | 4.572 | 4.684 | 4.504 | 4.633 | 3,081,450 | -0.09(-2.00%) |
Mar 14, 2023 | 4.761 | 4.908 | 4.667 | 4.727 | 2,915,747 | +0.09(+1.85%) |
Mar 13, 2023 | 4.538 | 4.650 | 4.383 | 4.641 | 4,044,780 | -0.01(-0.18%) |
Mar 10, 2023 | 4.813 | 4.856 | 4.615 | 4.650 | 3,875,220 | -0.21(-4.42%) |
Mar 09, 2023 | 5.174 | 5.191 | 4.847 | 4.865 | 4,380,750 | -0.32(-6.14%) |
Mar 08, 2023 | 5.286 | 5.290 | 5.032 | 5.183 | 3,950,350 | -0.09(-1.79%) |
Mar 07, 2023 | 5.415 | 5.475 | 5.260 | 5.277 | 2,230,776 | -0.15(-2.69%) |
Mar 06, 2023 | 5.501 | 5.574 | 5.406 | 5.423 | 1,736,583 | -0.04(-0.79%) |
Mar 03, 2023 | 5.440 | 5.514 | 5.393 | 5.466 | 1,614,781 | +0.06(+1.11%) |
Mar 02, 2023 | 5.355 | 5.423 | 5.286 | 5.406 | 1,978,601 | -0.03(-0.47%) |