Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.710 | 4.815 | 4.590 | 4.790 | 6,701,319 | +0.05(+1.05%) |
May 30, 2023 | 4.740 | 4.839 | 4.671 | 4.740 | 4,370,376 | +0.00(+0.00%) |
May 26, 2023 | 4.640 | 4.880 | 4.640 | 4.740 | 3,691,485 | +0.05(+1.07%) |
May 25, 2023 | 4.780 | 4.890 | 4.605 | 4.690 | 5,509,016 | -0.07(-1.47%) |
May 24, 2023 | 4.600 | 4.800 | 4.560 | 4.760 | 5,214,654 | +0.11(+2.37%) |
May 23, 2023 | 4.700 | 4.810 | 4.630 | 4.650 | 3,512,060 | -0.09(-1.90%) |
May 22, 2023 | 4.600 | 4.860 | 4.530 | 4.740 | 5,942,971 | +0.26(+5.80%) |
May 19, 2023 | 4.500 | 4.625 | 4.460 | 4.480 | 5,380,390 | +0.06(+1.36%) |
May 18, 2023 | 4.210 | 4.450 | 4.190 | 4.420 | 5,046,227 | +0.23(+5.49%) |
May 17, 2023 | 4.400 | 4.485 | 4.180 | 4.190 | 10,627,798 | -0.20(-4.56%) |
May 16, 2023 | 4.640 | 4.640 | 4.380 | 4.390 | 4,372,971 | -0.29(-6.20%) |
May 15, 2023 | 4.450 | 4.760 | 4.400 | 4.680 | 4,225,882 | +0.23(+5.17%) |
May 12, 2023 | 4.640 | 4.670 | 4.400 | 4.450 | 5,733,625 | -0.15(-3.26%) |
May 11, 2023 | 4.230 | 4.645 | 4.120 | 4.600 | 9,126,136 | +0.37(+8.75%) |
May 10, 2023 | 4.410 | 4.615 | 4.065 | 4.230 | 6,331,309 | -0.20(-4.51%) |
May 09, 2023 | 4.430 | 4.510 | 4.400 | 4.430 | 3,917,358 | -0.03(-0.67%) |
May 08, 2023 | 4.300 | 4.570 | 4.300 | 4.460 | 4,789,007 | +0.15(+3.48%) |
May 05, 2023 | 4.210 | 4.330 | 4.190 | 4.310 | 3,416,385 | +0.17(+4.11%) |
May 04, 2023 | 4.100 | 4.166 | 4.060 | 4.140 | 2,987,926 | +0.08(+1.97%) |
May 03, 2023 | 3.940 | 4.190 | 3.930 | 4.060 | 4,583,147 | +0.13(+3.31%) |
May 02, 2023 | 3.990 | 3.990 | 3.740 | 3.930 | 7,184,067 | -0.08(-2.00%) |
May 01, 2023 | 4.050 | 4.050 | 3.910 | 4.010 | 2,892,286 | -0.04(-0.99%) |
Apr 28, 2023 | 4.040 | 4.155 | 3.995 | 4.050 | 3,886,385 | -0.01(-0.25%) |
Apr 27, 2023 | 4.080 | 4.115 | 3.981 | 4.060 | 2,801,761 | +0.01(+0.25%) |
Apr 26, 2023 | 4.070 | 4.160 | 4.015 | 4.050 | 3,970,862 | -0.02(-0.37%) |
Apr 25, 2023 | 4.100 | 4.150 | 4.020 | 4.065 | 2,812,511 | -0.08(-2.05%) |
Apr 24, 2023 | 4.310 | 4.310 | 4.110 | 4.150 | 2,513,876 | -0.13(-3.04%) |
Apr 21, 2023 | 4.180 | 4.290 | 4.150 | 4.280 | 2,597,331 | +0.13(+3.13%) |
Apr 20, 2023 | 4.200 | 4.240 | 4.110 | 4.150 | 3,670,077 | -0.10(-2.35%) |
Apr 19, 2023 | 4.220 | 4.330 | 4.170 | 4.250 | 3,194,115 | -0.05(-1.16%) |
Apr 18, 2023 | 4.340 | 4.405 | 4.290 | 4.300 | 2,491,168 | -0.02(-0.46%) |
Apr 17, 2023 | 4.430 | 4.450 | 4.300 | 4.320 | 3,694,713 | -0.09(-2.04%) |
Apr 14, 2023 | 4.410 | 4.450 | 4.320 | 4.410 | 4,095,778 | -0.05(-1.12%) |
Apr 13, 2023 | 4.340 | 4.515 | 4.300 | 4.460 | 7,786,669 | +0.19(+4.45%) |
Apr 12, 2023 | 4.470 | 4.525 | 4.235 | 4.270 | 5,574,173 | -0.08(-1.84%) |
Apr 11, 2023 | 4.480 | 4.500 | 4.300 | 4.350 | 3,103,476 | -0.08(-1.81%) |
Apr 10, 2023 | 4.300 | 4.475 | 4.270 | 4.430 | 4,594,310 | +0.11(+2.55%) |
Apr 06, 2023 | 4.400 | 4.443 | 4.300 | 4.320 | 4,681,463 | +0.04(+0.93%) |
Apr 05, 2023 | 4.370 | 4.385 | 4.150 | 4.280 | 4,543,146 | -0.13(-2.95%) |
Apr 04, 2023 | 4.400 | 4.470 | 4.350 | 4.410 | 4,629,986 | -0.02(-0.45%) |
Apr 03, 2023 | 4.340 | 4.510 | 4.310 | 4.430 | 8,986,073 | -0.14(-3.06%) |
Mar 31, 2023 | 4.180 | 4.630 | 4.175 | 4.570 | 15,710,697 | +0.41(+9.86%) |
Mar 30, 2023 | 4.030 | 4.260 | 3.975 | 4.160 | 10,390,334 | +0.19(+4.79%) |
Mar 29, 2023 | 3.990 | 4.000 | 3.880 | 3.970 | 12,074,945 | +0.07(+1.79%) |
Mar 28, 2023 | 3.850 | 3.940 | 3.760 | 3.900 | 8,907,666 | +0.01(+0.26%) |
Mar 27, 2023 | 3.800 | 3.958 | 3.680 | 3.890 | 13,556,001 | +0.32(+8.96%) |
Mar 24, 2023 | 3.590 | 3.620 | 3.465 | 3.570 | 9,724,882 | -0.05(-1.38%) |
Mar 23, 2023 | 3.570 | 3.940 | 3.460 | 3.620 | 14,499,302 | -0.23(-5.97%) |
Mar 22, 2023 | 4.090 | 4.090 | 3.840 | 3.850 | 11,187,986 | -0.19(-4.70%) |
Mar 21, 2023 | 4.050 | 4.100 | 3.965 | 4.040 | 14,948,952 | +0.05(+1.25%) |
Mar 20, 2023 | 4.020 | 4.045 | 3.955 | 3.990 | 4,922,805 | -0.02(-0.50%) |
Mar 17, 2023 | 4.010 | 4.040 | 3.930 | 4.010 | 6,351,824 | -0.05(-1.23%) |
Mar 16, 2023 | 4.010 | 4.090 | 3.965 | 4.060 | 5,242,212 | -0.01(-0.25%) |
Mar 15, 2023 | 4.070 | 4.120 | 3.990 | 4.070 | 8,647,848 | -0.08(-1.93%) |
Mar 14, 2023 | 4.370 | 4.390 | 4.060 | 4.150 | 8,743,093 | -0.06(-1.43%) |
Mar 13, 2023 | 4.330 | 4.480 | 4.140 | 4.210 | 11,528,306 | -0.20(-4.54%) |
Mar 10, 2023 | 4.420 | 4.530 | 4.272 | 4.410 | 5,511,937 | -0.08(-1.78%) |
Mar 09, 2023 | 4.660 | 4.760 | 4.480 | 4.490 | 5,702,383 | -0.18(-3.85%) |
Mar 08, 2023 | 4.770 | 4.800 | 4.630 | 4.670 | 3,919,120 | -0.08(-1.68%) |
Mar 07, 2023 | 5.000 | 5.065 | 4.700 | 4.750 | 6,072,457 | -0.29(-5.75%) |
Mar 06, 2023 | 4.970 | 5.255 | 4.960 | 5.040 | 6,597,098 | +0.08(+1.61%) |
Mar 03, 2023 | 4.580 | 5.010 | 4.560 | 4.960 | 11,920,736 | +0.41(+9.01%) |
Mar 02, 2023 | 4.430 | 4.620 | 4.323 | 4.550 | 16,141,509 | +0.05(+1.11%) |