Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.460 | 4.710 | 4.455 | 4.600 | 1,252,956 | +0.11(+2.45%) |
May 30, 2023 | 4.340 | 4.540 | 4.330 | 4.490 | 256,187 | +0.10(+2.28%) |
May 26, 2023 | 4.110 | 4.410 | 4.110 | 4.390 | 176,105 | +0.24(+5.78%) |
May 25, 2023 | 4.190 | 4.260 | 4.120 | 4.150 | 251,651 | -0.04(-0.95%) |
May 24, 2023 | 4.280 | 4.280 | 4.170 | 4.190 | 127,609 | -0.04(-0.95%) |
May 23, 2023 | 4.050 | 4.300 | 4.050 | 4.230 | 273,616 | +0.14(+3.42%) |
May 22, 2023 | 4.040 | 4.140 | 4.025 | 4.090 | 359,410 | +0.05(+1.24%) |
May 19, 2023 | 4.200 | 4.220 | 3.990 | 4.040 | 409,673 | -0.09(-2.18%) |
May 18, 2023 | 3.960 | 4.130 | 3.915 | 4.130 | 346,385 | +0.16(+4.03%) |
May 17, 2023 | 3.710 | 4.020 | 3.680 | 3.970 | 370,860 | +0.27(+7.30%) |
May 16, 2023 | 3.790 | 3.790 | 3.680 | 3.700 | 412,249 | -0.09(-2.37%) |
May 15, 2023 | 3.840 | 3.890 | 3.780 | 3.790 | 688,483 | -0.09(-2.32%) |
May 12, 2023 | 3.930 | 4.070 | 3.870 | 3.880 | 192,656 | -0.05(-1.27%) |
May 11, 2023 | 3.910 | 3.985 | 3.890 | 3.930 | 213,800 | -0.03(-0.76%) |
May 10, 2023 | 4.130 | 4.170 | 3.940 | 3.960 | 201,594 | -0.06(-1.49%) |
May 09, 2023 | 3.950 | 4.040 | 3.915 | 4.020 | 487,365 | +0.03(+0.75%) |
May 08, 2023 | 4.200 | 4.220 | 3.960 | 3.990 | 565,980 | -0.16(-3.86%) |
May 05, 2023 | 4.070 | 4.450 | 4.019 | 4.150 | 462,007 | +0.10(+2.47%) |
May 04, 2023 | 3.610 | 4.380 | 3.570 | 4.050 | 976,392 | +0.59(+17.05%) |
May 03, 2023 | 3.640 | 3.685 | 3.460 | 3.460 | 447,544 | -0.20(-5.46%) |
May 02, 2023 | 3.690 | 3.750 | 3.570 | 3.660 | 477,546 | -0.04(-1.08%) |
May 01, 2023 | 3.700 | 3.760 | 3.507 | 3.700 | 590,252 | -0.04(-1.07%) |
Apr 28, 2023 | 3.670 | 3.780 | 3.620 | 3.740 | 195,536 | +0.05(+1.36%) |
Apr 27, 2023 | 3.770 | 3.900 | 3.670 | 3.690 | 229,124 | -0.08(-2.12%) |
Apr 26, 2023 | 3.690 | 3.820 | 3.680 | 3.770 | 106,773 | +0.07(+1.89%) |
Apr 25, 2023 | 3.650 | 3.780 | 3.600 | 3.700 | 173,433 | +0.02(+0.54%) |
Apr 24, 2023 | 3.890 | 3.910 | 3.660 | 3.680 | 358,159 | -0.23(-5.88%) |
Apr 21, 2023 | 3.950 | 3.990 | 3.890 | 3.910 | 137,289 | -0.06(-1.51%) |
Apr 20, 2023 | 3.960 | 4.010 | 3.930 | 3.970 | 92,893 | -0.02(-0.50%) |
Apr 19, 2023 | 4.010 | 4.030 | 3.950 | 3.990 | 83,442 | -0.04(-0.99%) |
Apr 18, 2023 | 4.070 | 4.091 | 3.995 | 4.030 | 86,964 | -0.03(-0.74%) |
Apr 17, 2023 | 3.980 | 4.070 | 3.980 | 4.060 | 101,501 | +0.06(+1.50%) |
Apr 14, 2023 | 4.100 | 4.229 | 3.990 | 4.000 | 125,732 | -0.18(-4.31%) |
Apr 13, 2023 | 4.050 | 4.215 | 4.050 | 4.180 | 159,405 | +0.14(+3.47%) |
Apr 12, 2023 | 4.120 | 4.140 | 3.955 | 4.040 | 433,592 | -0.03(-0.74%) |
Apr 11, 2023 | 4.110 | 4.180 | 4.050 | 4.070 | 129,553 | -0.04(-0.97%) |
Apr 10, 2023 | 4.000 | 4.129 | 3.960 | 4.110 | 173,897 | +0.10(+2.37%) |
Apr 06, 2023 | 3.900 | 4.050 | 3.860 | 4.015 | 184,467 | +0.12(+3.21%) |
Apr 05, 2023 | 3.930 | 3.960 | 3.860 | 3.890 | 258,370 | -0.07(-1.77%) |
Apr 04, 2023 | 3.970 | 3.970 | 3.841 | 3.960 | 245,039 | +0.03(+0.76%) |
Apr 03, 2023 | 4.120 | 4.120 | 3.870 | 3.930 | 225,950 | -0.19(-4.61%) |
Mar 31, 2023 | 4.050 | 4.180 | 4.035 | 4.120 | 368,844 | +0.10(+2.49%) |
Mar 30, 2023 | 4.060 | 4.115 | 3.960 | 4.020 | 142,710 | -0.01(-0.25%) |
Mar 29, 2023 | 4.010 | 4.050 | 3.928 | 4.030 | 204,674 | +0.11(+2.81%) |
Mar 28, 2023 | 4.220 | 4.220 | 3.880 | 3.920 | 337,647 | -0.25(-6.00%) |
Mar 27, 2023 | 4.070 | 4.170 | 4.020 | 4.170 | 139,127 | +0.14(+3.47%) |
Mar 24, 2023 | 4.010 | 4.110 | 3.970 | 4.030 | 161,131 | -0.03(-0.74%) |
Mar 23, 2023 | 4.060 | 4.150 | 4.008 | 4.060 | 168,992 | +0.01(+0.25%) |
Mar 22, 2023 | 4.230 | 4.260 | 4.050 | 4.050 | 138,579 | -0.18(-4.26%) |
Mar 21, 2023 | 4.170 | 4.290 | 4.170 | 4.230 | 102,095 | +0.09(+2.17%) |
Mar 20, 2023 | 4.060 | 4.210 | 4.000 | 4.140 | 135,501 | +0.12(+2.99%) |
Mar 17, 2023 | 4.050 | 4.080 | 4.000 | 4.020 | 385,516 | -0.08(-1.95%) |
Mar 16, 2023 | 4.060 | 4.160 | 3.970 | 4.100 | 168,896 | +0.00(+0.00%) |
Mar 15, 2023 | 4.080 | 4.110 | 3.950 | 4.100 | 227,042 | -0.08(-1.91%) |
Mar 14, 2023 | 4.210 | 4.285 | 4.090 | 4.180 | 469,017 | +0.08(+1.95%) |
Mar 13, 2023 | 4.100 | 4.160 | 3.960 | 4.100 | 292,517 | -0.09(-2.15%) |
Mar 10, 2023 | 4.320 | 4.460 | 4.170 | 4.190 | 565,288 | -0.15(-3.46%) |
Mar 09, 2023 | 4.580 | 4.640 | 4.330 | 4.340 | 347,570 | -0.25(-5.45%) |
Mar 08, 2023 | 4.900 | 4.950 | 4.450 | 4.590 | 456,333 | -0.37(-7.46%) |
Mar 07, 2023 | 4.920 | 4.980 | 4.790 | 4.960 | 196,292 | +0.06(+1.22%) |
Mar 06, 2023 | 5.050 | 5.068 | 4.820 | 4.900 | 295,423 | -0.16(-3.16%) |
Mar 03, 2023 | 4.780 | 5.100 | 4.720 | 5.060 | 301,830 | +0.23(+4.76%) |
Mar 02, 2023 | 4.510 | 5.250 | 4.220 | 4.830 | 758,854 | +0.36(+8.05%) |