Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.150 | 5.380 | 5.020 | 5.240 | 363,808 | +0.06(+1.16%) |
May 30, 2023 | 5.280 | 5.804 | 5.130 | 5.180 | 388,076 | +0.01(+0.19%) |
May 26, 2023 | 4.980 | 5.280 | 4.910 | 5.170 | 597,358 | +0.22(+4.44%) |
May 25, 2023 | 4.600 | 5.000 | 4.560 | 4.950 | 370,764 | +0.35(+7.61%) |
May 24, 2023 | 4.500 | 4.720 | 4.430 | 4.600 | 249,256 | +0.05(+1.10%) |
May 23, 2023 | 4.870 | 5.030 | 4.480 | 4.550 | 293,112 | -0.34(-6.95%) |
May 22, 2023 | 4.650 | 5.040 | 4.630 | 4.890 | 677,515 | +0.18(+3.82%) |
May 19, 2023 | 4.870 | 5.070 | 4.690 | 4.710 | 520,810 | -0.06(-1.26%) |
May 18, 2023 | 4.430 | 4.780 | 4.420 | 4.770 | 268,293 | +0.33(+7.43%) |
May 17, 2023 | 4.170 | 4.450 | 4.170 | 4.440 | 232,097 | +0.27(+6.47%) |
May 16, 2023 | 4.140 | 4.240 | 4.020 | 4.170 | 98,987 | +0.01(+0.24%) |
May 15, 2023 | 4.180 | 4.275 | 3.960 | 4.160 | 86,621 | -0.04(-0.95%) |
May 12, 2023 | 4.360 | 4.420 | 4.180 | 4.200 | 76,193 | -0.12(-2.78%) |
May 11, 2023 | 4.500 | 4.500 | 4.210 | 4.320 | 131,015 | -0.19(-4.21%) |
May 10, 2023 | 4.580 | 4.641 | 4.480 | 4.510 | 139,555 | +0.01(+0.22%) |
May 09, 2023 | 4.600 | 4.630 | 4.430 | 4.500 | 156,111 | -0.17(-3.64%) |
May 08, 2023 | 4.210 | 4.880 | 4.200 | 4.670 | 539,517 | +0.49(+11.72%) |
May 05, 2023 | 4.020 | 4.290 | 3.960 | 4.180 | 281,423 | +0.17(+4.24%) |
May 04, 2023 | 4.050 | 4.084 | 3.900 | 4.010 | 91,866 | -0.05(-1.23%) |
May 03, 2023 | 3.980 | 4.140 | 3.910 | 4.060 | 134,165 | +0.08(+2.01%) |
May 02, 2023 | 3.970 | 4.060 | 3.850 | 3.980 | 168,012 | -0.01(-0.25%) |
May 01, 2023 | 4.070 | 4.140 | 3.980 | 3.990 | 101,305 | -0.09(-2.21%) |
Apr 28, 2023 | 4.100 | 4.165 | 3.985 | 4.080 | 286,267 | +0.00(+0.00%) |
Apr 27, 2023 | 4.100 | 4.100 | 4.000 | 4.080 | 206,327 | -0.04(-0.97%) |
Apr 26, 2023 | 4.100 | 4.200 | 4.090 | 4.120 | 143,099 | -0.02(-0.48%) |
Apr 25, 2023 | 4.210 | 4.250 | 4.080 | 4.140 | 223,423 | -0.15(-3.50%) |
Apr 24, 2023 | 4.350 | 4.418 | 4.140 | 4.290 | 222,572 | -0.11(-2.50%) |
Apr 21, 2023 | 4.520 | 4.555 | 4.315 | 4.400 | 189,569 | -0.12(-2.65%) |
Apr 20, 2023 | 4.450 | 4.630 | 4.391 | 4.520 | 165,986 | +0.06(+1.46%) |
Apr 19, 2023 | 4.260 | 4.570 | 4.260 | 4.455 | 205,217 | +0.13(+3.01%) |
Apr 18, 2023 | 4.730 | 4.730 | 4.240 | 4.325 | 281,963 | -0.39(-8.37%) |
Apr 17, 2023 | 4.960 | 4.996 | 4.650 | 4.720 | 287,616 | -0.19(-3.87%) |
Apr 14, 2023 | 5.010 | 5.010 | 4.840 | 4.910 | 477,485 | -0.09(-1.80%) |
Apr 13, 2023 | 4.840 | 5.000 | 4.740 | 5.000 | 738,014 | +0.22(+4.60%) |
Apr 12, 2023 | 4.510 | 4.890 | 4.470 | 4.780 | 552,611 | +0.35(+7.90%) |
Apr 11, 2023 | 4.320 | 4.540 | 4.240 | 4.430 | 347,725 | +0.13(+3.02%) |
Apr 10, 2023 | 4.400 | 4.410 | 4.042 | 4.300 | 446,542 | +0.10(+2.38%) |
Apr 06, 2023 | 3.670 | 4.380 | 3.630 | 4.200 | 1,479,934 | +0.52(+14.13%) |
Apr 05, 2023 | 3.620 | 3.690 | 3.567 | 3.680 | 114,677 | +0.17(+4.84%) |
Apr 04, 2023 | 3.890 | 3.900 | 3.370 | 3.510 | 339,279 | -0.38(-9.77%) |
Apr 03, 2023 | 4.060 | 4.100 | 3.880 | 3.890 | 173,772 | -0.15(-3.71%) |
Mar 31, 2023 | 4.100 | 4.100 | 3.980 | 4.040 | 116,167 | -0.05(-1.22%) |
Mar 30, 2023 | 4.100 | 4.140 | 3.990 | 4.090 | 123,907 | +0.00(+0.00%) |
Mar 29, 2023 | 3.970 | 4.160 | 3.920 | 4.090 | 122,607 | +0.08(+2.00%) |
Mar 28, 2023 | 3.850 | 4.180 | 3.850 | 4.010 | 252,161 | +0.04(+1.01%) |
Mar 27, 2023 | 3.940 | 3.990 | 3.800 | 3.970 | 294,616 | +0.04(+1.02%) |
Mar 24, 2023 | 3.960 | 3.990 | 3.740 | 3.930 | 396,292 | -0.05(-1.26%) |
Mar 23, 2023 | 4.120 | 4.200 | 3.930 | 3.980 | 110,202 | -0.11(-2.69%) |
Mar 22, 2023 | 4.160 | 4.210 | 4.070 | 4.090 | 119,962 | -0.08(-1.92%) |
Mar 21, 2023 | 4.000 | 4.250 | 4.000 | 4.170 | 134,239 | +0.24(+6.11%) |
Mar 20, 2023 | 3.940 | 4.010 | 3.800 | 3.930 | 307,461 | -0.04(-1.01%) |
Mar 17, 2023 | 4.010 | 4.025 | 3.770 | 3.970 | 933,908 | -0.07(-1.73%) |
Mar 16, 2023 | 4.070 | 4.120 | 3.960 | 4.040 | 234,315 | -0.09(-2.18%) |
Mar 15, 2023 | 4.150 | 4.310 | 4.040 | 4.130 | 242,429 | -0.10(-2.36%) |
Mar 14, 2023 | 4.110 | 4.470 | 4.100 | 4.230 | 204,718 | +0.25(+6.28%) |
Mar 13, 2023 | 3.990 | 4.270 | 3.960 | 3.980 | 193,210 | -0.13(-3.16%) |
Mar 10, 2023 | 4.690 | 4.690 | 3.951 | 4.110 | 457,452 | -0.58(-12.37%) |
Mar 09, 2023 | 4.700 | 4.830 | 4.510 | 4.690 | 374,458 | -0.01(-0.21%) |
Mar 08, 2023 | 4.680 | 4.740 | 4.460 | 4.700 | 173,378 | +0.02(+0.43%) |
Mar 07, 2023 | 4.740 | 4.830 | 4.552 | 4.680 | 211,210 | +0.03(+0.65%) |
Mar 06, 2023 | 4.390 | 4.900 | 4.280 | 4.650 | 409,210 | +0.29(+6.65%) |
Mar 03, 2023 | 4.200 | 4.410 | 4.100 | 4.360 | 119,483 | +0.21(+5.06%) |
Mar 02, 2023 | 4.200 | 4.250 | 4.030 | 4.150 | 112,981 | -0.07(-1.66%) |