Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.960 | 4.110 | 3.950 | 4.080 | 685,390 | +0.08(+2.00%) |
May 30, 2023 | 4.100 | 4.140 | 3.945 | 4.000 | 250,527 | -0.09(-2.20%) |
May 26, 2023 | 4.050 | 4.150 | 4.035 | 4.090 | 296,130 | +0.05(+1.24%) |
May 25, 2023 | 4.040 | 4.081 | 3.990 | 4.040 | 437,691 | +0.00(+0.00%) |
May 24, 2023 | 4.050 | 4.060 | 3.910 | 4.040 | 341,817 | -0.03(-0.74%) |
May 23, 2023 | 4.090 | 4.185 | 4.030 | 4.070 | 588,402 | -0.03(-0.73%) |
May 22, 2023 | 3.860 | 4.190 | 3.810 | 4.100 | 694,648 | +0.27(+7.05%) |
May 19, 2023 | 3.840 | 3.860 | 3.567 | 3.830 | 2,164,094 | +0.08(+2.13%) |
May 18, 2023 | 3.760 | 3.800 | 3.690 | 3.750 | 358,292 | -0.06(-1.57%) |
May 17, 2023 | 3.760 | 3.830 | 3.670 | 3.810 | 556,911 | +0.12(+3.25%) |
May 16, 2023 | 3.770 | 3.810 | 3.570 | 3.690 | 601,684 | -0.09(-2.38%) |
May 15, 2023 | 3.840 | 3.890 | 3.685 | 3.780 | 555,818 | -0.05(-1.18%) |
May 12, 2023 | 3.790 | 3.910 | 3.700 | 3.825 | 717,952 | +0.10(+2.55%) |
May 11, 2023 | 4.070 | 4.180 | 3.665 | 3.730 | 1,667,886 | -0.92(-19.78%) |
May 10, 2023 | 4.840 | 4.880 | 4.650 | 4.650 | 344,918 | -0.03(-0.64%) |
May 09, 2023 | 4.770 | 4.770 | 4.660 | 4.680 | 199,562 | -0.06(-1.27%) |
May 08, 2023 | 4.760 | 4.760 | 4.610 | 4.740 | 298,861 | -0.02(-0.42%) |
May 05, 2023 | 4.800 | 4.870 | 4.720 | 4.760 | 280,856 | +0.03(+0.63%) |
May 04, 2023 | 4.880 | 4.930 | 4.710 | 4.730 | 308,097 | -0.18(-3.67%) |
May 03, 2023 | 4.760 | 5.030 | 4.750 | 4.910 | 315,602 | +0.18(+3.81%) |
May 02, 2023 | 4.820 | 4.860 | 4.635 | 4.730 | 859,417 | -0.12(-2.47%) |
May 01, 2023 | 5.000 | 5.020 | 4.785 | 4.850 | 309,932 | -0.15(-3.00%) |
Apr 28, 2023 | 4.810 | 5.060 | 4.760 | 5.000 | 256,278 | +0.17(+3.52%) |
Apr 27, 2023 | 4.690 | 4.849 | 4.600 | 4.830 | 251,507 | +0.19(+4.09%) |
Apr 26, 2023 | 4.650 | 4.710 | 4.595 | 4.640 | 412,204 | -0.06(-1.28%) |
Apr 25, 2023 | 4.920 | 4.935 | 4.620 | 4.700 | 1,057,308 | -0.29(-5.81%) |
Apr 24, 2023 | 5.040 | 5.050 | 4.880 | 4.990 | 387,035 | -0.06(-1.19%) |
Apr 21, 2023 | 5.000 | 5.080 | 4.960 | 5.050 | 247,015 | +0.04(+0.80%) |
Apr 20, 2023 | 4.990 | 5.100 | 4.930 | 5.010 | 204,303 | -0.03(-0.60%) |
Apr 19, 2023 | 5.100 | 5.160 | 4.970 | 5.040 | 133,849 | -0.12(-2.33%) |
Apr 18, 2023 | 5.300 | 5.300 | 5.122 | 5.160 | 260,169 | -0.08(-1.53%) |
Apr 17, 2023 | 5.350 | 5.420 | 5.215 | 5.240 | 271,244 | -0.11(-2.06%) |
Apr 14, 2023 | 5.320 | 5.385 | 5.220 | 5.350 | 377,639 | +0.03(+0.56%) |
Apr 13, 2023 | 5.180 | 5.470 | 5.180 | 5.320 | 359,127 | +0.15(+2.90%) |
Apr 12, 2023 | 5.000 | 5.290 | 4.960 | 5.170 | 517,766 | +0.22(+4.44%) |
Apr 11, 2023 | 4.910 | 5.030 | 4.860 | 4.950 | 522,586 | +0.06(+1.23%) |
Apr 10, 2023 | 4.990 | 5.010 | 4.835 | 4.890 | 264,276 | -0.15(-2.98%) |
Apr 06, 2023 | 4.980 | 5.100 | 4.900 | 5.040 | 525,938 | +0.06(+1.20%) |
Apr 05, 2023 | 4.900 | 5.030 | 4.800 | 4.980 | 610,491 | +0.03(+0.61%) |
Apr 04, 2023 | 4.770 | 5.070 | 4.670 | 4.950 | 689,456 | +0.16(+3.34%) |
Apr 03, 2023 | 4.910 | 5.015 | 4.770 | 4.790 | 439,951 | -0.16(-3.23%) |
Mar 31, 2023 | 4.740 | 5.020 | 4.620 | 4.950 | 856,977 | +0.25(+5.32%) |
Mar 30, 2023 | 4.610 | 4.745 | 4.500 | 4.700 | 881,514 | +0.29(+6.58%) |
Mar 29, 2023 | 4.130 | 4.450 | 4.070 | 4.410 | 770,283 | +0.33(+8.09%) |
Mar 28, 2023 | 4.120 | 4.120 | 4.000 | 4.080 | 506,336 | -0.03(-0.73%) |
Mar 27, 2023 | 4.210 | 4.305 | 4.020 | 4.110 | 291,461 | +0.02(+0.49%) |
Mar 24, 2023 | 3.990 | 4.140 | 3.930 | 4.090 | 376,450 | +0.06(+1.49%) |
Mar 23, 2023 | 4.140 | 4.320 | 4.020 | 4.030 | 382,663 | -0.10(-2.42%) |
Mar 22, 2023 | 4.340 | 4.340 | 4.120 | 4.130 | 446,137 | -0.25(-5.71%) |
Mar 21, 2023 | 4.250 | 4.465 | 4.200 | 4.380 | 517,016 | +0.19(+4.53%) |
Mar 20, 2023 | 4.480 | 4.480 | 4.145 | 4.190 | 750,937 | -0.27(-6.05%) |
Mar 17, 2023 | 4.420 | 4.470 | 4.260 | 4.460 | 933,790 | -0.01(-0.22%) |
Mar 16, 2023 | 4.150 | 4.530 | 4.050 | 4.470 | 617,549 | +0.27(+6.43%) |
Mar 15, 2023 | 4.050 | 4.270 | 4.000 | 4.200 | 1,471,935 | +0.11(+2.69%) |
Mar 14, 2023 | 4.240 | 4.240 | 4.020 | 4.090 | 931,178 | -0.03(-0.73%) |
Mar 13, 2023 | 4.280 | 4.420 | 4.110 | 4.120 | 1,207,430 | -0.27(-6.15%) |
Mar 10, 2023 | 4.580 | 4.650 | 4.330 | 4.390 | 471,564 | -0.21(-4.57%) |
Mar 09, 2023 | 4.620 | 4.840 | 4.595 | 4.600 | 577,323 | +0.00(+0.00%) |
Mar 08, 2023 | 4.450 | 4.710 | 4.375 | 4.600 | 522,859 | +0.20(+4.55%) |
Mar 07, 2023 | 4.390 | 4.480 | 4.320 | 4.400 | 629,036 | -0.01(-0.23%) |
Mar 06, 2023 | 4.770 | 4.770 | 4.380 | 4.410 | 284,691 | -0.36(-7.55%) |
Mar 03, 2023 | 4.760 | 4.835 | 4.590 | 4.770 | 545,500 | +0.03(+0.63%) |
Mar 02, 2023 | 4.400 | 4.740 | 4.388 | 4.740 | 316,685 | +0.31(+7.00%) |