Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.126 | 4.168 | 4.097 | 4.143 | 6,520,872 | -0.02(-0.59%) |
May 30, 2023 | 4.003 | 4.176 | 3.986 | 4.168 | 8,050,705 | +0.22(+5.65%) |
May 26, 2023 | 3.763 | 3.953 | 3.697 | 3.945 | 6,716,973 | +0.16(+4.14%) |
May 25, 2023 | 3.928 | 3.928 | 3.714 | 3.788 | 10,532,549 | -0.12(-3.16%) |
May 24, 2023 | 3.986 | 3.994 | 3.887 | 3.912 | 5,101,456 | -0.08(-2.07%) |
May 23, 2023 | 4.003 | 4.102 | 3.986 | 3.994 | 5,591,614 | +0.02(+0.41%) |
May 22, 2023 | 3.994 | 4.019 | 3.937 | 3.978 | 4,465,331 | +0.00(+0.00%) |
May 19, 2023 | 4.069 | 4.077 | 3.961 | 3.978 | 4,098,467 | -0.07(-1.63%) |
May 18, 2023 | 3.970 | 4.052 | 3.970 | 4.044 | 3,983,673 | +0.04(+1.03%) |
May 17, 2023 | 3.953 | 4.044 | 3.945 | 4.003 | 5,155,026 | +0.07(+1.89%) |
May 16, 2023 | 4.003 | 4.027 | 3.928 | 3.928 | 6,225,984 | -0.10(-2.46%) |
May 15, 2023 | 4.069 | 4.118 | 4.027 | 4.027 | 5,496,493 | -0.03(-0.81%) |
May 12, 2023 | 4.135 | 4.151 | 4.052 | 4.060 | 4,536,065 | -0.07(-1.60%) |
May 11, 2023 | 4.110 | 4.134 | 4.045 | 4.126 | 6,045,061 | -0.02(-0.39%) |
May 10, 2023 | 4.151 | 4.183 | 4.102 | 4.143 | 7,035,549 | +0.02(+0.39%) |
May 09, 2023 | 4.151 | 4.163 | 4.126 | 4.126 | 4,982,623 | -0.06(-1.55%) |
May 08, 2023 | 4.126 | 4.208 | 4.114 | 4.191 | 4,884,129 | +0.06(+1.38%) |
May 05, 2023 | 4.061 | 4.159 | 4.053 | 4.134 | 5,671,549 | +0.13(+3.25%) |
May 04, 2023 | 4.053 | 4.061 | 3.939 | 4.004 | 7,681,509 | -0.04(-1.00%) |
May 03, 2023 | 3.988 | 4.134 | 3.972 | 4.045 | 6,650,200 | +0.07(+1.84%) |
May 02, 2023 | 4.094 | 4.098 | 3.870 | 3.972 | 13,568,529 | -0.10(-2.40%) |
May 01, 2023 | 4.143 | 4.159 | 4.057 | 4.069 | 5,937,378 | -0.07(-1.76%) |
Apr 28, 2023 | 4.151 | 4.208 | 4.126 | 4.143 | 7,641,719 | +0.01(+0.20%) |
Apr 27, 2023 | 4.078 | 4.167 | 4.061 | 4.134 | 5,453,502 | +0.08(+2.00%) |
Apr 26, 2023 | 4.102 | 4.134 | 4.045 | 4.053 | 5,732,039 | -0.03(-0.80%) |
Apr 25, 2023 | 4.167 | 4.195 | 4.078 | 4.086 | 4,786,585 | -0.09(-2.14%) |
Apr 24, 2023 | 4.199 | 4.224 | 4.118 | 4.175 | 4,460,105 | -0.05(-1.15%) |
Apr 21, 2023 | 4.167 | 4.224 | 4.118 | 4.224 | 3,169,445 | +0.05(+1.17%) |
Apr 20, 2023 | 4.134 | 4.175 | 4.110 | 4.175 | 2,886,340 | +0.01(+0.19%) |
Apr 19, 2023 | 4.118 | 4.199 | 4.102 | 4.167 | 3,077,150 | +0.02(+0.39%) |
Apr 18, 2023 | 4.199 | 4.208 | 4.134 | 4.151 | 3,230,465 | -0.07(-1.73%) |
Apr 17, 2023 | 4.175 | 4.232 | 4.110 | 4.224 | 4,348,869 | +0.06(+1.36%) |
Apr 14, 2023 | 4.208 | 4.248 | 4.126 | 4.167 | 4,620,480 | -0.03(-0.77%) |
Apr 13, 2023 | 4.231 | 4.255 | 4.143 | 4.199 | 9,685,427 | -0.06(-1.32%) |
Apr 12, 2023 | 4.239 | 4.287 | 4.199 | 4.255 | 5,486,274 | +0.06(+1.53%) |
Apr 11, 2023 | 4.223 | 4.247 | 4.151 | 4.191 | 6,337,585 | -0.01(-0.19%) |
Apr 10, 2023 | 4.287 | 4.295 | 4.079 | 4.199 | 8,808,426 | -0.10(-2.23%) |
Apr 06, 2023 | 4.311 | 4.319 | 4.279 | 4.295 | 3,958,515 | +0.01(+0.19%) |
Apr 05, 2023 | 4.223 | 4.331 | 4.210 | 4.287 | 5,191,963 | +0.06(+1.32%) |
Apr 04, 2023 | 4.215 | 4.235 | 4.159 | 4.231 | 5,051,246 | +0.05(+1.15%) |
Apr 03, 2023 | 4.183 | 4.235 | 4.135 | 4.183 | 4,720,752 | -0.02(-0.38%) |
Mar 31, 2023 | 4.111 | 4.199 | 4.079 | 4.199 | 5,204,393 | +0.11(+2.74%) |
Mar 30, 2023 | 4.103 | 4.119 | 4.031 | 4.087 | 4,168,765 | +0.03(+0.79%) |
Mar 29, 2023 | 4.047 | 4.071 | 4.023 | 4.055 | 4,050,555 | +0.06(+1.60%) |
Mar 28, 2023 | 4.095 | 4.111 | 3.983 | 3.991 | 5,959,057 | -0.12(-2.92%) |
Mar 27, 2023 | 4.031 | 4.119 | 4.001 | 4.111 | 6,225,248 | +0.10(+2.39%) |
Mar 24, 2023 | 3.823 | 4.015 | 3.775 | 4.015 | 6,892,053 | +0.18(+4.80%) |
Mar 23, 2023 | 3.887 | 3.973 | 3.799 | 3.831 | 5,683,878 | -0.02(-0.42%) |
Mar 22, 2023 | 3.887 | 3.959 | 3.839 | 3.847 | 6,312,352 | -0.06(-1.43%) |
Mar 21, 2023 | 3.895 | 3.959 | 3.887 | 3.903 | 7,018,227 | +0.06(+1.46%) |
Mar 20, 2023 | 3.839 | 3.919 | 3.816 | 3.847 | 7,876,535 | +0.02(+0.63%) |
Mar 17, 2023 | 3.999 | 4.027 | 3.815 | 3.823 | 24,532,682 | -0.19(-4.78%) |
Mar 16, 2023 | 3.991 | 4.055 | 3.919 | 4.015 | 10,683,794 | +0.00(+0.00%) |
Mar 15, 2023 | 4.007 | 4.091 | 3.927 | 4.015 | 9,681,526 | -0.06(-1.57%) |
Mar 14, 2023 | 4.063 | 4.255 | 4.039 | 4.079 | 11,510,785 | +0.05(+1.19%) |
Mar 13, 2023 | 3.945 | 4.071 | 3.795 | 4.031 | 15,774,283 | +0.06(+1.39%) |
Mar 10, 2023 | 4.110 | 4.126 | 3.953 | 3.976 | 12,290,879 | -0.14(-3.44%) |
Mar 09, 2023 | 4.244 | 4.252 | 4.110 | 4.118 | 6,678,857 | -0.11(-2.61%) |
Mar 08, 2023 | 4.228 | 4.252 | 4.165 | 4.228 | 6,497,894 | +0.02(+0.37%) |
Mar 07, 2023 | 4.228 | 4.276 | 4.197 | 4.213 | 5,819,493 | -0.02(-0.37%) |
Mar 06, 2023 | 4.268 | 4.315 | 4.228 | 4.228 | 6,432,793 | +0.02(+0.37%) |
Mar 03, 2023 | 4.157 | 4.252 | 4.126 | 4.213 | 6,038,430 | +0.09(+2.10%) |
Mar 02, 2023 | 4.134 | 4.142 | 4.039 | 4.126 | 8,822,590 | -0.02(-0.57%) |