Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.050 | 4.055 | 3.890 | 3.935 | 104,617 | -0.16(-4.02%) |
May 30, 2023 | 4.033 | 4.170 | 4.000 | 4.100 | 69,935 | -0.04(-0.97%) |
May 26, 2023 | 4.140 | 4.170 | 4.040 | 4.140 | 66,660 | -0.01(-0.29%) |
May 25, 2023 | 4.340 | 4.570 | 4.090 | 4.152 | 82,433 | -0.24(-5.50%) |
May 24, 2023 | 4.650 | 4.650 | 4.364 | 4.394 | 57,472 | -0.06(-1.27%) |
May 23, 2023 | 4.490 | 4.600 | 4.397 | 4.450 | 63,276 | -0.09(-1.98%) |
May 22, 2023 | 4.660 | 4.660 | 4.500 | 4.540 | 47,266 | +0.01(+0.33%) |
May 19, 2023 | 4.500 | 4.550 | 4.410 | 4.525 | 155,200 | +0.11(+2.57%) |
May 18, 2023 | 4.380 | 4.412 | 4.280 | 4.412 | 102,698 | +0.08(+1.74%) |
May 17, 2023 | 4.186 | 4.350 | 4.186 | 4.336 | 97,557 | +0.21(+4.99%) |
May 16, 2023 | 3.950 | 4.192 | 3.950 | 4.130 | 95,139 | +0.15(+3.86%) |
May 15, 2023 | 3.818 | 3.980 | 3.810 | 3.977 | 93,659 | +0.18(+4.64%) |
May 12, 2023 | 3.919 | 3.980 | 3.720 | 3.800 | 238,231 | -0.11(-2.81%) |
May 11, 2023 | 4.130 | 4.160 | 3.880 | 3.910 | 398,486 | -0.34(-8.11%) |
May 10, 2023 | 4.300 | 4.410 | 4.130 | 4.255 | 111,545 | -0.09(-2.18%) |
May 09, 2023 | 4.460 | 4.500 | 4.349 | 4.350 | 80,036 | -0.12(-2.68%) |
May 08, 2023 | 4.440 | 4.690 | 4.440 | 4.470 | 87,150 | -0.05(-1.11%) |
May 05, 2023 | 4.419 | 4.590 | 4.330 | 4.520 | 171,438 | +0.28(+6.73%) |
May 04, 2023 | 4.310 | 4.310 | 4.200 | 4.235 | 77,265 | -0.04(-0.94%) |
May 03, 2023 | 4.250 | 4.330 | 4.180 | 4.275 | 101,630 | -0.04(-1.04%) |
May 02, 2023 | 4.350 | 4.410 | 4.163 | 4.320 | 201,804 | -0.06(-1.37%) |
May 01, 2023 | 4.550 | 4.550 | 4.366 | 4.380 | 147,840 | -0.09(-2.01%) |
Apr 28, 2023 | 4.300 | 4.580 | 4.300 | 4.470 | 178,054 | +0.19(+4.44%) |
Apr 27, 2023 | 4.400 | 4.400 | 4.250 | 4.280 | 148,967 | +0.08(+1.90%) |
Apr 26, 2023 | 4.266 | 4.390 | 4.130 | 4.200 | 114,450 | -0.05(-1.11%) |
Apr 25, 2023 | 4.420 | 4.430 | 4.140 | 4.247 | 128,580 | -0.17(-3.91%) |
Apr 24, 2023 | 4.390 | 4.430 | 4.290 | 4.420 | 136,746 | +0.13(+3.03%) |
Apr 21, 2023 | 4.560 | 4.630 | 4.271 | 4.290 | 252,892 | -0.03(-0.69%) |
Apr 20, 2023 | 4.360 | 4.370 | 4.260 | 4.320 | 217,521 | -0.12(-2.72%) |
Apr 19, 2023 | 4.500 | 4.521 | 4.370 | 4.441 | 120,776 | -0.16(-3.46%) |
Apr 18, 2023 | 4.630 | 4.650 | 4.590 | 4.600 | 62,914 | -0.04(-0.86%) |
Apr 17, 2023 | 4.642 | 4.650 | 4.610 | 4.640 | 78,563 | +0.00(+0.00%) |
Apr 14, 2023 | 4.580 | 4.720 | 4.580 | 4.640 | 53,684 | +0.04(+0.98%) |
Apr 13, 2023 | 4.574 | 4.600 | 4.500 | 4.595 | 156,171 | +0.04(+0.99%) |
Apr 12, 2023 | 4.760 | 4.760 | 4.537 | 4.550 | 64,567 | -0.02(-0.44%) |
Apr 11, 2023 | 4.580 | 4.610 | 4.520 | 4.570 | 68,857 | -0.01(-0.22%) |
Apr 10, 2023 | 4.520 | 4.590 | 4.510 | 4.580 | 152,506 | +0.07(+1.62%) |
Apr 06, 2023 | 4.503 | 4.535 | 4.460 | 4.507 | 70,784 | -0.07(-1.44%) |
Apr 05, 2023 | 4.490 | 4.610 | 4.441 | 4.573 | 68,820 | +0.10(+2.30%) |
Apr 04, 2023 | 4.740 | 4.740 | 4.220 | 4.470 | 169,368 | -0.16(-3.46%) |
Apr 03, 2023 | 4.485 | 4.750 | 4.485 | 4.630 | 326,832 | +0.20(+4.59%) |
Mar 31, 2023 | 4.400 | 4.450 | 4.370 | 4.427 | 104,504 | +0.02(+0.39%) |
Mar 30, 2023 | 4.410 | 4.450 | 4.360 | 4.410 | 74,523 | +0.01(+0.23%) |
Mar 29, 2023 | 4.500 | 4.530 | 4.320 | 4.400 | 161,814 | -0.01(-0.34%) |
Mar 28, 2023 | 4.230 | 4.530 | 4.180 | 4.415 | 630,174 | +0.25(+6.13%) |
Mar 27, 2023 | 3.940 | 4.160 | 3.830 | 4.160 | 147,947 | +0.26(+6.53%) |
Mar 24, 2023 | 3.750 | 3.930 | 3.680 | 3.905 | 218,742 | +0.08(+2.13%) |
Mar 23, 2023 | 4.083 | 4.110 | 3.780 | 3.824 | 90,006 | -0.17(-4.17%) |
Mar 22, 2023 | 4.020 | 4.090 | 3.980 | 3.990 | 109,099 | -0.03(-0.75%) |
Mar 21, 2023 | 4.115 | 4.180 | 3.990 | 4.020 | 143,514 | +0.04(+1.01%) |
Mar 20, 2023 | 3.869 | 3.990 | 3.869 | 3.980 | 163,462 | +0.12(+3.15%) |
Mar 17, 2023 | 3.895 | 3.990 | 3.710 | 3.858 | 208,055 | -0.09(-2.32%) |
Mar 16, 2023 | 3.750 | 3.950 | 3.730 | 3.950 | 113,411 | +0.20(+5.33%) |
Mar 15, 2023 | 3.900 | 3.980 | 3.620 | 3.750 | 431,994 | -0.30(-7.36%) |
Mar 14, 2023 | 4.020 | 4.250 | 3.980 | 4.048 | 120,113 | -0.01(-0.30%) |
Mar 13, 2023 | 4.170 | 4.300 | 3.995 | 4.060 | 203,532 | -0.19(-4.47%) |
Mar 10, 2023 | 4.390 | 4.530 | 4.230 | 4.250 | 306,807 | -0.13(-3.06%) |
Mar 09, 2023 | 4.383 | 4.610 | 4.370 | 4.384 | 455,313 | +0.03(+0.78%) |
Mar 08, 2023 | 4.330 | 4.474 | 4.280 | 4.350 | 121,778 | +0.05(+1.16%) |
Mar 07, 2023 | 4.580 | 4.580 | 4.280 | 4.300 | 102,963 | -0.18(-4.00%) |
Mar 06, 2023 | 4.450 | 4.490 | 4.378 | 4.479 | 55,347 | +0.04(+0.88%) |
Mar 03, 2023 | 4.192 | 4.570 | 4.190 | 4.440 | 358,471 | +0.25(+5.86%) |
Mar 02, 2023 | 4.290 | 4.420 | 4.150 | 4.194 | 122,255 | -0.04(-0.84%) |