Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.450 | 4.780 | 4.366 | 4.420 | 43,807 | -0.01(-0.23%) |
May 30, 2023 | 4.530 | 4.530 | 4.370 | 4.430 | 19,782 | -0.05(-1.12%) |
May 26, 2023 | 4.370 | 4.550 | 4.370 | 4.480 | 15,627 | +0.11(+2.52%) |
May 25, 2023 | 4.430 | 4.430 | 4.310 | 4.370 | 19,046 | -0.06(-1.35%) |
May 24, 2023 | 4.470 | 4.627 | 4.390 | 4.430 | 19,567 | -0.26(-5.54%) |
May 23, 2023 | 4.410 | 4.890 | 4.390 | 4.690 | 43,790 | +0.24(+5.39%) |
May 22, 2023 | 4.370 | 4.540 | 4.370 | 4.450 | 64,288 | +0.08(+1.83%) |
May 19, 2023 | 4.500 | 4.570 | 4.340 | 4.370 | 21,194 | -0.01(-0.23%) |
May 18, 2023 | 4.560 | 4.560 | 4.360 | 4.380 | 19,435 | -0.11(-2.45%) |
May 17, 2023 | 4.580 | 4.610 | 4.440 | 4.490 | 41,958 | -0.01(-0.22%) |
May 16, 2023 | 4.630 | 4.630 | 4.410 | 4.500 | 47,306 | -0.16(-3.43%) |
May 15, 2023 | 4.800 | 4.960 | 4.610 | 4.660 | 63,237 | -0.22(-4.51%) |
May 12, 2023 | 4.450 | 5.000 | 4.450 | 4.880 | 42,286 | +0.24(+5.17%) |
May 11, 2023 | 4.610 | 4.730 | 4.570 | 4.640 | 21,112 | +0.03(+0.65%) |
May 10, 2023 | 4.460 | 4.620 | 4.390 | 4.610 | 23,043 | +0.21(+4.77%) |
May 09, 2023 | 4.470 | 4.470 | 4.340 | 4.400 | 15,114 | -0.05(-1.12%) |
May 08, 2023 | 4.490 | 4.510 | 4.430 | 4.450 | 38,892 | +0.02(+0.45%) |
May 05, 2023 | 4.370 | 4.460 | 4.300 | 4.430 | 32,239 | +0.08(+1.84%) |
May 04, 2023 | 4.340 | 4.428 | 4.320 | 4.350 | 47,591 | -0.01(-0.23%) |
May 03, 2023 | 4.370 | 4.520 | 4.360 | 4.360 | 38,967 | -0.02(-0.46%) |
May 02, 2023 | 4.420 | 4.610 | 4.320 | 4.380 | 27,764 | +0.03(+0.69%) |
May 01, 2023 | 4.430 | 4.603 | 4.320 | 4.350 | 22,293 | -0.06(-1.36%) |
Apr 28, 2023 | 4.490 | 4.510 | 4.410 | 4.410 | 18,018 | -0.07(-1.56%) |
Apr 27, 2023 | 4.560 | 4.560 | 4.415 | 4.480 | 18,986 | -0.04(-0.88%) |
Apr 26, 2023 | 4.540 | 4.540 | 4.410 | 4.520 | 29,402 | +0.03(+0.67%) |
Apr 25, 2023 | 4.630 | 4.690 | 4.400 | 4.490 | 31,191 | -0.14(-3.02%) |
Apr 24, 2023 | 4.610 | 4.786 | 4.571 | 4.630 | 23,992 | +0.07(+1.54%) |
Apr 21, 2023 | 4.550 | 4.600 | 4.400 | 4.560 | 18,638 | -0.04(-0.87%) |
Apr 20, 2023 | 4.460 | 4.620 | 4.460 | 4.600 | 17,887 | +0.15(+3.37%) |
Apr 19, 2023 | 4.590 | 4.590 | 4.400 | 4.450 | 34,787 | -0.08(-1.77%) |
Apr 18, 2023 | 4.600 | 4.670 | 4.460 | 4.530 | 20,957 | -0.07(-1.52%) |
Apr 17, 2023 | 4.860 | 4.860 | 4.530 | 4.600 | 51,098 | -0.24(-4.96%) |
Apr 14, 2023 | 4.800 | 4.870 | 4.770 | 4.840 | 19,159 | +0.04(+0.83%) |
Apr 13, 2023 | 4.770 | 4.920 | 4.710 | 4.800 | 28,435 | +0.04(+0.84%) |
Apr 12, 2023 | 4.750 | 4.850 | 4.453 | 4.760 | 36,066 | +0.09(+1.93%) |
Apr 11, 2023 | 4.505 | 4.780 | 4.505 | 4.670 | 36,910 | +0.12(+2.64%) |
Apr 10, 2023 | 4.650 | 4.760 | 4.310 | 4.550 | 106,072 | -0.24(-5.01%) |
Apr 06, 2023 | 4.750 | 4.880 | 4.700 | 4.790 | 61,704 | +0.08(+1.70%) |
Apr 05, 2023 | 4.950 | 4.950 | 4.660 | 4.710 | 54,978 | -0.20(-4.07%) |
Apr 04, 2023 | 4.760 | 5.180 | 4.730 | 4.910 | 77,238 | +0.19(+4.03%) |
Apr 03, 2023 | 4.600 | 4.900 | 4.412 | 4.720 | 95,070 | +0.10(+2.16%) |
Mar 31, 2023 | 4.250 | 4.990 | 4.250 | 4.620 | 110,352 | -0.29(-5.91%) |
Mar 30, 2023 | 4.940 | 5.070 | 4.742 | 4.910 | 26,348 | +0.02(+0.41%) |
Mar 29, 2023 | 5.010 | 5.010 | 4.800 | 4.890 | 19,703 | -0.10(-2.00%) |
Mar 28, 2023 | 4.670 | 5.118 | 4.670 | 4.990 | 15,603 | +0.26(+5.50%) |
Mar 27, 2023 | 5.100 | 5.379 | 4.500 | 4.730 | 95,949 | -0.29(-5.78%) |
Mar 24, 2023 | 4.700 | 5.280 | 4.700 | 5.020 | 72,906 | +0.32(+6.81%) |
Mar 23, 2023 | 4.900 | 4.900 | 4.660 | 4.700 | 25,361 | -0.16(-3.29%) |
Mar 22, 2023 | 4.990 | 5.039 | 4.760 | 4.860 | 19,464 | -0.11(-2.21%) |
Mar 21, 2023 | 4.790 | 5.040 | 4.760 | 4.970 | 25,324 | +0.22(+4.63%) |
Mar 20, 2023 | 4.670 | 4.790 | 4.650 | 4.750 | 39,966 | +0.08(+1.71%) |
Mar 17, 2023 | 4.540 | 4.690 | 4.305 | 4.670 | 169,635 | +0.13(+2.86%) |
Mar 16, 2023 | 4.350 | 4.597 | 4.350 | 4.540 | 25,138 | +0.13(+2.95%) |
Mar 15, 2023 | 4.400 | 4.480 | 4.360 | 4.410 | 40,666 | -0.08(-1.78%) |
Mar 14, 2023 | 4.580 | 4.730 | 4.450 | 4.490 | 79,884 | -0.22(-4.67%) |
Mar 13, 2023 | 4.670 | 4.760 | 4.600 | 4.710 | 51,026 | +0.04(+0.86%) |
Mar 10, 2023 | 4.880 | 4.890 | 4.550 | 4.670 | 44,847 | -0.17(-3.51%) |
Mar 09, 2023 | 4.850 | 5.050 | 4.730 | 4.840 | 75,117 | -0.01(-0.21%) |
Mar 08, 2023 | 4.750 | 4.900 | 4.730 | 4.850 | 8,572 | +0.10(+2.11%) |
Mar 07, 2023 | 4.770 | 4.980 | 4.660 | 4.750 | 38,236 | -0.02(-0.42%) |
Mar 06, 2023 | 4.610 | 4.930 | 4.610 | 4.770 | 80,066 | +0.21(+4.61%) |
Mar 03, 2023 | 4.490 | 4.960 | 4.490 | 4.560 | 54,415 | +0.09(+2.01%) |
Mar 02, 2023 | 4.630 | 4.680 | 4.300 | 4.470 | 62,112 | -0.24(-5.10%) |