Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.470 | 4.750 | 4.110 | 4.690 | 336,285 | +0.45(+10.61%) |
May 30, 2023 | 4.070 | 4.360 | 4.020 | 4.240 | 137,211 | +0.23(+5.74%) |
May 26, 2023 | 4.000 | 4.090 | 3.920 | 4.010 | 244,137 | +0.02(+0.50%) |
May 25, 2023 | 4.190 | 4.190 | 3.970 | 3.990 | 156,073 | -0.20(-4.77%) |
May 24, 2023 | 4.240 | 4.250 | 4.060 | 4.190 | 118,828 | -0.09(-2.10%) |
May 23, 2023 | 4.280 | 4.580 | 4.270 | 4.280 | 156,718 | +0.02(+0.47%) |
May 22, 2023 | 4.010 | 4.310 | 4.000 | 4.260 | 213,271 | +0.07(+1.67%) |
May 19, 2023 | 4.490 | 4.570 | 4.120 | 4.190 | 103,448 | -0.30(-6.68%) |
May 18, 2023 | 4.600 | 4.740 | 4.470 | 4.490 | 87,325 | -0.12(-2.60%) |
May 17, 2023 | 4.530 | 4.650 | 4.360 | 4.610 | 54,683 | +0.13(+2.90%) |
May 16, 2023 | 4.310 | 4.540 | 4.310 | 4.480 | 87,333 | +0.15(+3.46%) |
May 15, 2023 | 4.240 | 4.380 | 4.160 | 4.330 | 48,689 | +0.06(+1.41%) |
May 12, 2023 | 4.430 | 4.470 | 4.170 | 4.270 | 45,731 | -0.14(-3.17%) |
May 11, 2023 | 4.290 | 4.460 | 4.290 | 4.410 | 69,820 | +0.07(+1.61%) |
May 10, 2023 | 4.200 | 4.380 | 4.120 | 4.340 | 95,987 | +0.24(+5.85%) |
May 09, 2023 | 3.950 | 4.159 | 3.950 | 4.100 | 115,165 | +0.20(+5.13%) |
May 08, 2023 | 3.910 | 3.930 | 3.710 | 3.900 | 58,553 | +0.00(+0.00%) |
May 05, 2023 | 3.760 | 4.002 | 3.710 | 3.900 | 216,847 | +0.20(+5.41%) |
May 04, 2023 | 3.970 | 3.970 | 3.630 | 3.700 | 153,266 | -0.22(-5.61%) |
May 03, 2023 | 4.010 | 4.130 | 3.920 | 3.920 | 104,929 | -0.07(-1.75%) |
May 02, 2023 | 4.030 | 4.150 | 3.942 | 3.990 | 66,389 | -0.03(-0.75%) |
May 01, 2023 | 4.030 | 4.240 | 3.980 | 4.020 | 70,701 | -0.03(-0.74%) |
Apr 28, 2023 | 4.020 | 4.110 | 3.980 | 4.050 | 81,902 | -0.02(-0.49%) |
Apr 27, 2023 | 4.020 | 4.180 | 4.000 | 4.070 | 89,560 | +0.08(+2.01%) |
Apr 26, 2023 | 3.930 | 4.040 | 3.880 | 3.990 | 133,724 | +0.03(+0.76%) |
Apr 25, 2023 | 4.000 | 4.140 | 3.960 | 3.960 | 84,913 | -0.11(-2.70%) |
Apr 24, 2023 | 4.040 | 4.085 | 3.950 | 4.070 | 80,166 | +0.03(+0.74%) |
Apr 21, 2023 | 4.060 | 4.110 | 4.010 | 4.040 | 91,424 | +0.00(+0.00%) |
Apr 20, 2023 | 4.110 | 4.150 | 4.020 | 4.040 | 62,900 | -0.12(-3.00%) |
Apr 19, 2023 | 4.220 | 4.220 | 4.135 | 4.165 | 72,862 | -0.08(-2.00%) |
Apr 18, 2023 | 4.550 | 4.645 | 4.240 | 4.250 | 90,613 | -0.22(-4.92%) |
Apr 17, 2023 | 4.240 | 4.512 | 4.222 | 4.470 | 155,717 | +0.24(+5.67%) |
Apr 14, 2023 | 4.270 | 4.270 | 4.080 | 4.230 | 157,565 | -0.05(-1.17%) |
Apr 13, 2023 | 4.110 | 4.400 | 4.110 | 4.280 | 161,702 | +0.21(+5.16%) |
Apr 12, 2023 | 4.300 | 4.360 | 4.050 | 4.070 | 151,325 | -0.19(-4.46%) |
Apr 11, 2023 | 4.160 | 4.370 | 4.160 | 4.260 | 159,369 | +0.13(+3.15%) |
Apr 10, 2023 | 3.960 | 4.180 | 3.930 | 4.130 | 130,730 | +0.13(+3.25%) |
Apr 06, 2023 | 3.980 | 4.030 | 3.871 | 4.000 | 152,581 | +0.03(+0.76%) |
Apr 05, 2023 | 4.240 | 4.350 | 3.880 | 3.970 | 207,626 | -0.33(-7.67%) |
Apr 04, 2023 | 4.690 | 4.935 | 4.300 | 4.300 | 141,528 | -0.38(-8.12%) |
Apr 03, 2023 | 4.890 | 4.980 | 4.550 | 4.680 | 247,859 | -0.23(-4.68%) |
Mar 31, 2023 | 4.830 | 4.970 | 4.780 | 4.910 | 122,856 | +0.14(+2.94%) |
Mar 30, 2023 | 4.570 | 4.870 | 4.555 | 4.770 | 463,994 | +0.30(+6.71%) |
Mar 29, 2023 | 4.330 | 4.530 | 4.228 | 4.470 | 120,825 | +0.22(+5.18%) |
Mar 28, 2023 | 4.200 | 4.360 | 4.195 | 4.250 | 103,538 | +0.02(+0.47%) |
Mar 27, 2023 | 4.200 | 4.270 | 4.090 | 4.230 | 70,384 | +0.12(+2.92%) |
Mar 24, 2023 | 4.030 | 4.180 | 3.940 | 4.110 | 118,098 | -0.02(-0.48%) |
Mar 23, 2023 | 4.250 | 4.360 | 4.090 | 4.130 | 140,221 | -0.09(-2.13%) |
Mar 22, 2023 | 4.310 | 4.425 | 4.200 | 4.220 | 95,792 | -0.06(-1.40%) |
Mar 21, 2023 | 4.140 | 4.330 | 4.140 | 4.280 | 131,545 | +0.18(+4.39%) |
Mar 20, 2023 | 4.240 | 4.350 | 4.090 | 4.100 | 130,904 | -0.17(-3.98%) |
Mar 17, 2023 | 4.620 | 4.620 | 4.250 | 4.270 | 343,717 | -0.37(-7.97%) |
Mar 16, 2023 | 4.500 | 4.660 | 4.420 | 4.640 | 148,861 | +0.05(+1.09%) |
Mar 15, 2023 | 4.730 | 4.782 | 4.500 | 4.590 | 121,416 | -0.29(-5.94%) |
Mar 14, 2023 | 5.040 | 5.101 | 4.790 | 4.880 | 150,813 | +0.03(+0.62%) |
Mar 13, 2023 | 4.770 | 4.930 | 4.720 | 4.850 | 165,930 | -0.03(-0.61%) |
Mar 10, 2023 | 5.390 | 5.400 | 4.780 | 4.880 | 214,422 | -0.48(-8.96%) |
Mar 09, 2023 | 5.640 | 5.696 | 5.310 | 5.360 | 235,463 | -0.26(-4.63%) |
Mar 08, 2023 | 5.310 | 5.680 | 5.290 | 5.620 | 308,950 | +0.53(+10.41%) |
Mar 07, 2023 | 5.200 | 5.270 | 4.990 | 5.090 | 109,866 | -0.12(-2.30%) |
Mar 06, 2023 | 5.370 | 5.430 | 5.185 | 5.210 | 141,298 | -0.16(-2.98%) |
Mar 03, 2023 | 5.260 | 5.570 | 5.250 | 5.370 | 208,593 | +0.13(+2.48%) |
Mar 02, 2023 | 5.290 | 5.300 | 5.100 | 5.240 | 130,488 | -0.12(-2.24%) |