Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.200 | 4.210 | 4.120 | 4.120 | 4,323 | -0.06(-1.44%) |
May 30, 2023 | 4.240 | 4.240 | 4.170 | 4.180 | 11,641 | +0.06(+1.46%) |
May 26, 2023 | 4.170 | 4.180 | 4.040 | 4.120 | 11,273 | +0.10(+2.49%) |
May 25, 2023 | 4.310 | 4.479 | 4.020 | 4.020 | 18,250 | -0.30(-6.94%) |
May 24, 2023 | 4.350 | 4.350 | 4.260 | 4.320 | 12,047 | -0.05(-1.14%) |
May 23, 2023 | 4.360 | 4.440 | 4.350 | 4.370 | 3,226 | -0.03(-0.68%) |
May 22, 2023 | 4.450 | 4.450 | 4.360 | 4.400 | 11,276 | -0.05(-1.12%) |
May 19, 2023 | 4.380 | 4.450 | 4.380 | 4.450 | 1,384 | +0.04(+0.91%) |
May 18, 2023 | 4.300 | 4.475 | 4.300 | 4.410 | 2,677 | -0.04(-0.90%) |
May 17, 2023 | 4.330 | 4.450 | 4.330 | 4.450 | 1,399 | +0.04(+0.91%) |
May 16, 2023 | 4.460 | 4.480 | 4.400 | 4.410 | 7,650 | -0.10(-2.22%) |
May 15, 2023 | 4.370 | 4.510 | 4.200 | 4.510 | 11,752 | +0.13(+2.97%) |
May 12, 2023 | 4.350 | 4.480 | 4.321 | 4.380 | 9,930 | -0.06(-1.35%) |
May 11, 2023 | 4.480 | 4.480 | 4.400 | 4.440 | 2,410 | -0.01(-0.22%) |
May 10, 2023 | 4.380 | 4.460 | 4.330 | 4.450 | 6,301 | +0.07(+1.60%) |
May 09, 2023 | 4.400 | 4.480 | 4.380 | 4.380 | 4,741 | -0.07(-1.57%) |
May 08, 2023 | 4.350 | 4.468 | 4.350 | 4.450 | 12,002 | +0.10(+2.30%) |
May 05, 2023 | 4.460 | 4.460 | 4.350 | 4.350 | 6,739 | -0.06(-1.36%) |
May 04, 2023 | 4.520 | 4.530 | 4.410 | 4.410 | 5,927 | +0.01(+0.23%) |
May 03, 2023 | 4.410 | 4.480 | 4.370 | 4.400 | 4,407 | +0.06(+1.38%) |
May 02, 2023 | 4.420 | 4.460 | 4.340 | 4.340 | 5,371 | -0.06(-1.36%) |
May 01, 2023 | 4.380 | 4.480 | 4.380 | 4.400 | 3,854 | +0.02(+0.46%) |
Apr 28, 2023 | 4.340 | 4.380 | 4.300 | 4.380 | 5,324 | +0.15(+3.55%) |
Apr 27, 2023 | 4.380 | 4.380 | 4.230 | 4.230 | 13,738 | -0.21(-4.73%) |
Apr 26, 2023 | 4.470 | 4.500 | 4.390 | 4.440 | 4,381 | +0.11(+2.54%) |
Apr 25, 2023 | 4.260 | 4.464 | 4.260 | 4.330 | 17,412 | -0.06(-1.37%) |
Apr 24, 2023 | 4.460 | 4.510 | 4.318 | 4.390 | 18,774 | -0.14(-3.09%) |
Apr 21, 2023 | 4.500 | 4.590 | 4.420 | 4.530 | 12,238 | +0.00(+0.00%) |
Apr 20, 2023 | 4.520 | 4.560 | 4.400 | 4.530 | 18,458 | +0.01(+0.22%) |
Apr 19, 2023 | 4.570 | 4.570 | 4.520 | 4.520 | 4,563 | -0.05(-1.09%) |
Apr 18, 2023 | 4.580 | 4.655 | 4.550 | 4.570 | 13,072 | +0.02(+0.44%) |
Apr 17, 2023 | 4.540 | 4.650 | 4.520 | 4.550 | 15,498 | -0.02(-0.44%) |
Apr 14, 2023 | 4.510 | 4.600 | 4.510 | 4.570 | 7,676 | +0.02(+0.44%) |
Apr 13, 2023 | 4.640 | 4.680 | 4.550 | 4.550 | 10,315 | +0.00(+0.00%) |
Apr 12, 2023 | 4.660 | 4.700 | 4.520 | 4.550 | 12,214 | -0.18(-3.81%) |
Apr 11, 2023 | 4.540 | 4.784 | 4.510 | 4.730 | 12,115 | +0.25(+5.58%) |
Apr 10, 2023 | 4.460 | 4.620 | 4.460 | 4.480 | 5,886 | -0.02(-0.44%) |
Apr 06, 2023 | 4.510 | 4.630 | 4.450 | 4.500 | 12,941 | +0.03(+0.67%) |
Apr 05, 2023 | 4.520 | 4.520 | 4.370 | 4.470 | 10,703 | -0.05(-1.11%) |
Apr 04, 2023 | 4.650 | 4.650 | 4.470 | 4.520 | 12,062 | -0.05(-1.09%) |
Apr 03, 2023 | 4.550 | 4.658 | 4.420 | 4.570 | 10,935 | +0.12(+2.70%) |
Mar 31, 2023 | 4.550 | 4.570 | 4.440 | 4.450 | 5,574 | -0.03(-0.67%) |
Mar 30, 2023 | 4.640 | 4.720 | 4.410 | 4.480 | 15,500 | -0.10(-2.18%) |
Mar 29, 2023 | 4.460 | 4.630 | 4.410 | 4.580 | 13,510 | +0.18(+4.09%) |
Mar 28, 2023 | 4.460 | 4.460 | 4.360 | 4.400 | 14,553 | +0.02(+0.46%) |
Mar 27, 2023 | 4.330 | 4.417 | 4.270 | 4.380 | 4,828 | +0.12(+2.82%) |
Mar 24, 2023 | 4.340 | 4.430 | 4.260 | 4.260 | 6,188 | -0.18(-4.05%) |
Mar 23, 2023 | 4.420 | 4.450 | 4.320 | 4.440 | 12,359 | +0.17(+3.98%) |
Mar 22, 2023 | 4.350 | 4.450 | 4.270 | 4.270 | 22,571 | +0.00(+0.00%) |
Mar 21, 2023 | 4.100 | 4.470 | 4.100 | 4.270 | 53,767 | +0.20(+4.91%) |
Mar 20, 2023 | 4.000 | 4.230 | 4.000 | 4.070 | 42,235 | -0.07(-1.69%) |
Mar 17, 2023 | 4.230 | 4.230 | 4.100 | 4.140 | 13,645 | -0.01(-0.24%) |
Mar 16, 2023 | 4.080 | 4.170 | 4.070 | 4.150 | 8,799 | +0.03(+0.73%) |
Mar 15, 2023 | 4.220 | 4.240 | 4.080 | 4.120 | 27,683 | -0.07(-1.67%) |
Mar 14, 2023 | 4.120 | 4.190 | 4.040 | 4.190 | 16,669 | +0.06(+1.45%) |
Mar 13, 2023 | 4.000 | 4.140 | 4.000 | 4.130 | 50,877 | +0.04(+0.98%) |
Mar 10, 2023 | 4.180 | 4.180 | 4.020 | 4.090 | 17,879 | -0.02(-0.49%) |
Mar 09, 2023 | 4.160 | 4.220 | 4.040 | 4.110 | 34,852 | -0.12(-2.84%) |
Mar 08, 2023 | 4.150 | 4.230 | 4.090 | 4.230 | 8,954 | +0.10(+2.42%) |
Mar 07, 2023 | 4.120 | 4.270 | 4.000 | 4.130 | 50,067 | -0.07(-1.67%) |
Mar 06, 2023 | 4.170 | 4.360 | 4.000 | 4.200 | 35,119 | -0.01(-0.24%) |
Mar 03, 2023 | 4.190 | 4.370 | 4.129 | 4.210 | 17,010 | -0.02(-0.47%) |
Mar 02, 2023 | 4.100 | 4.420 | 4.100 | 4.230 | 51,048 | +0.09(+2.17%) |