Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.410 | 4.630 | 4.340 | 4.570 | 8,732 | +0.11(+2.47%) |
May 30, 2023 | 4.210 | 4.500 | 4.170 | 4.460 | 16,928 | +0.10(+2.29%) |
May 26, 2023 | 4.180 | 4.470 | 4.060 | 4.360 | 36,041 | +0.17(+4.06%) |
May 25, 2023 | 4.270 | 4.270 | 4.091 | 4.190 | 18,994 | -0.12(-2.78%) |
May 24, 2023 | 4.550 | 4.550 | 4.200 | 4.310 | 90,368 | +0.31(+7.75%) |
May 23, 2023 | 4.260 | 4.260 | 3.900 | 4.000 | 121,742 | -0.21(-4.99%) |
May 22, 2023 | 4.600 | 4.650 | 4.150 | 4.210 | 131,433 | -0.39(-8.48%) |
May 19, 2023 | 5.030 | 5.030 | 4.395 | 4.600 | 101,962 | -0.14(-2.95%) |
May 18, 2023 | 4.970 | 5.080 | 4.610 | 4.740 | 56,719 | -0.18(-3.66%) |
May 17, 2023 | 4.690 | 5.080 | 4.690 | 4.920 | 56,538 | -0.07(-1.40%) |
May 16, 2023 | 5.270 | 5.360 | 4.940 | 4.990 | 32,447 | -0.17(-3.29%) |
May 15, 2023 | 5.300 | 5.569 | 5.138 | 5.160 | 21,427 | -0.22(-4.09%) |
May 12, 2023 | 5.990 | 6.090 | 5.170 | 5.380 | 76,677 | -0.80(-12.94%) |
May 11, 2023 | 6.200 | 6.200 | 6.020 | 6.180 | 34,801 | +0.05(+0.82%) |
May 10, 2023 | 6.100 | 6.200 | 5.970 | 6.130 | 44,362 | +0.08(+1.32%) |
May 09, 2023 | 5.850 | 6.180 | 5.750 | 6.050 | 79,156 | +0.43(+7.65%) |
May 08, 2023 | 5.580 | 5.760 | 5.500 | 5.620 | 35,332 | +0.02(+0.36%) |
May 05, 2023 | 5.830 | 5.890 | 5.520 | 5.600 | 68,924 | -0.01(-0.18%) |
May 04, 2023 | 5.120 | 5.710 | 5.000 | 5.610 | 76,563 | +0.25(+4.66%) |
May 03, 2023 | 5.200 | 5.700 | 5.150 | 5.360 | 96,511 | +0.25(+4.89%) |
May 02, 2023 | 4.980 | 5.190 | 4.790 | 5.110 | 88,747 | +0.23(+4.71%) |
May 01, 2023 | 4.950 | 5.030 | 4.750 | 4.880 | 26,450 | +0.08(+1.67%) |
Apr 28, 2023 | 5.030 | 5.100 | 4.610 | 4.800 | 37,628 | -0.23(-4.57%) |
Apr 27, 2023 | 5.050 | 5.220 | 4.910 | 5.030 | 33,169 | -0.01(-0.20%) |
Apr 26, 2023 | 5.020 | 5.050 | 4.920 | 5.040 | 25,327 | +0.07(+1.41%) |
Apr 25, 2023 | 5.050 | 5.050 | 4.870 | 4.970 | 26,137 | -0.02(-0.40%) |
Apr 24, 2023 | 4.580 | 5.140 | 4.580 | 4.990 | 112,720 | +0.27(+5.61%) |
Apr 21, 2023 | 4.620 | 4.736 | 4.572 | 4.725 | 16,724 | +0.10(+2.27%) |
Apr 20, 2023 | 4.610 | 4.700 | 4.450 | 4.620 | 42,012 | -0.02(-0.43%) |
Apr 19, 2023 | 4.670 | 4.800 | 4.440 | 4.640 | 53,603 | -0.15(-3.13%) |
Apr 18, 2023 | 4.460 | 4.790 | 4.413 | 4.790 | 39,454 | +0.30(+6.80%) |
Apr 17, 2023 | 4.510 | 4.600 | 4.400 | 4.485 | 35,837 | -0.13(-2.92%) |
Apr 14, 2023 | 4.720 | 4.790 | 4.420 | 4.620 | 58,686 | -0.10(-2.12%) |
Apr 13, 2023 | 4.880 | 4.970 | 4.540 | 4.720 | 59,488 | -0.25(-5.03%) |
Apr 12, 2023 | 4.970 | 5.140 | 4.900 | 4.970 | 134,715 | -0.06(-1.19%) |
Apr 11, 2023 | 5.010 | 5.070 | 4.803 | 5.030 | 44,219 | +0.06(+1.21%) |
Apr 10, 2023 | 4.960 | 5.000 | 4.824 | 4.970 | 21,790 | -0.03(-0.60%) |
Apr 06, 2023 | 4.880 | 5.040 | 4.750 | 5.000 | 29,725 | +0.02(+0.40%) |
Apr 05, 2023 | 4.970 | 5.100 | 4.760 | 4.980 | 58,214 | -0.09(-1.78%) |
Apr 04, 2023 | 4.960 | 5.200 | 4.810 | 5.070 | 154,523 | +0.04(+0.80%) |
Apr 03, 2023 | 4.890 | 5.269 | 4.859 | 5.030 | 87,607 | +0.19(+3.93%) |
Mar 31, 2023 | 5.500 | 5.740 | 4.520 | 4.840 | 287,304 | -1.14(-19.06%) |
Mar 30, 2023 | 5.660 | 6.000 | 5.520 | 5.980 | 152,445 | +0.36(+6.41%) |
Mar 29, 2023 | 5.700 | 5.760 | 5.400 | 5.620 | 115,183 | -0.18(-3.10%) |
Mar 28, 2023 | 5.610 | 6.150 | 5.610 | 5.800 | 117,779 | +0.06(+1.05%) |
Mar 27, 2023 | 5.670 | 5.800 | 5.470 | 5.740 | 80,644 | +0.05(+0.88%) |
Mar 24, 2023 | 5.420 | 5.710 | 5.260 | 5.690 | 97,138 | +0.16(+2.89%) |
Mar 23, 2023 | 5.920 | 6.140 | 5.456 | 5.530 | 230,495 | -0.42(-7.06%) |
Mar 22, 2023 | 6.040 | 6.180 | 5.870 | 5.950 | 160,502 | -0.10(-1.65%) |
Mar 21, 2023 | 6.130 | 6.350 | 5.850 | 6.050 | 224,083 | -0.10(-1.63%) |
Mar 20, 2023 | 6.190 | 6.250 | 5.830 | 6.150 | 119,871 | -0.04(-0.65%) |
Mar 17, 2023 | 5.830 | 6.480 | 5.660 | 6.190 | 263,055 | +0.36(+6.17%) |
Mar 16, 2023 | 6.390 | 6.480 | 5.750 | 5.830 | 262,612 | -0.75(-11.40%) |
Mar 15, 2023 | 6.790 | 6.790 | 6.160 | 6.580 | 575,975 | -0.13(-1.94%) |
Mar 14, 2023 | 6.090 | 7.150 | 5.900 | 6.710 | 942,590 | +0.63(+10.36%) |
Mar 13, 2023 | 5.640 | 6.480 | 5.240 | 6.080 | 458,258 | +0.32(+5.56%) |
Mar 10, 2023 | 5.690 | 5.760 | 5.150 | 5.760 | 281,775 | +0.15(+2.67%) |
Mar 09, 2023 | 6.260 | 6.300 | 5.590 | 5.610 | 299,886 | -0.65(-10.38%) |
Mar 08, 2023 | 5.310 | 6.260 | 5.280 | 6.260 | 692,352 | +0.93(+17.45%) |
Mar 07, 2023 | 4.740 | 5.400 | 4.670 | 5.330 | 319,409 | +0.47(+9.67%) |
Mar 06, 2023 | 4.750 | 4.890 | 4.510 | 4.860 | 231,977 | +0.11(+2.32%) |
Mar 03, 2023 | 4.970 | 4.970 | 4.500 | 4.750 | 281,888 | +0.06(+1.28%) |
Mar 02, 2023 | 4.860 | 5.110 | 4.550 | 4.690 | 435,184 | -0.40(-7.86%) |