Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.704 | 4.761 | 4.676 | 4.686 | 26,512 | -0.03(-0.60%) |
May 30, 2023 | 4.752 | 4.780 | 4.705 | 4.714 | 18,285 | -0.03(-0.60%) |
May 26, 2023 | 4.752 | 4.752 | 4.695 | 4.742 | 12,697 | +0.01(+0.20%) |
May 25, 2023 | 4.723 | 4.799 | 4.704 | 4.733 | 12,862 | -0.02(-0.40%) |
May 24, 2023 | 4.742 | 4.761 | 4.742 | 4.752 | 11,498 | -0.02(-0.39%) |
May 23, 2023 | 4.799 | 4.799 | 4.752 | 4.770 | 3,289 | +0.03(+0.60%) |
May 22, 2023 | 4.733 | 4.827 | 4.733 | 4.742 | 15,521 | -0.01(-0.20%) |
May 19, 2023 | 4.799 | 4.836 | 4.742 | 4.752 | 19,391 | -0.04(-0.79%) |
May 18, 2023 | 4.714 | 4.855 | 4.714 | 4.789 | 6,114 | +0.03(+0.59%) |
May 17, 2023 | 4.864 | 4.864 | 4.714 | 4.761 | 34,566 | -0.09(-1.94%) |
May 16, 2023 | 4.846 | 4.888 | 4.846 | 4.855 | 13,895 | +0.02(+0.39%) |
May 15, 2023 | 4.799 | 4.893 | 4.780 | 4.836 | 24,293 | -0.02(-0.39%) |
May 12, 2023 | 4.780 | 4.932 | 4.714 | 4.855 | 14,371 | +0.04(+0.78%) |
May 11, 2023 | 4.780 | 4.883 | 4.723 | 4.817 | 21,636 | +0.01(+0.20%) |
May 10, 2023 | 4.799 | 4.906 | 4.741 | 4.808 | 11,583 | +0.08(+1.79%) |
May 09, 2023 | 4.714 | 4.768 | 4.714 | 4.723 | 22,559 | -0.01(-0.20%) |
May 08, 2023 | 4.808 | 4.808 | 4.708 | 4.733 | 27,018 | -0.04(-0.79%) |
May 05, 2023 | 4.761 | 4.799 | 4.733 | 4.770 | 6,862 | +0.04(+0.80%) |
May 04, 2023 | 4.752 | 4.827 | 4.704 | 4.733 | 7,200 | -0.01(-0.20%) |
May 03, 2023 | 4.742 | 4.817 | 4.733 | 4.742 | 11,143 | +0.00(+0.00%) |
May 02, 2023 | 4.846 | 4.855 | 4.657 | 4.742 | 73,760 | -0.07(-1.37%) |
May 01, 2023 | 4.780 | 4.873 | 4.780 | 4.808 | 11,304 | +0.01(+0.20%) |
Apr 28, 2023 | 4.902 | 4.902 | 4.799 | 4.799 | 19,566 | +0.03(+0.59%) |
Apr 27, 2023 | 4.761 | 4.827 | 4.761 | 4.770 | 14,532 | -0.01(-0.20%) |
Apr 26, 2023 | 4.869 | 4.883 | 4.780 | 4.780 | 31,752 | -0.09(-1.93%) |
Apr 25, 2023 | 4.921 | 4.949 | 4.808 | 4.874 | 14,598 | +0.02(+0.39%) |
Apr 24, 2023 | 4.799 | 4.921 | 4.799 | 4.855 | 24,427 | +0.03(+0.58%) |
Apr 21, 2023 | 4.874 | 4.874 | 4.808 | 4.827 | 8,902 | -0.01(-0.19%) |
Apr 20, 2023 | 4.799 | 4.883 | 4.799 | 4.836 | 6,904 | +0.02(+0.39%) |
Apr 19, 2023 | 4.864 | 4.882 | 4.799 | 4.817 | 25,754 | -0.05(-0.97%) |
Apr 18, 2023 | 5.034 | 5.034 | 4.855 | 4.864 | 14,187 | -0.11(-2.27%) |
Apr 17, 2023 | 4.878 | 5.022 | 4.855 | 4.977 | 22,931 | +0.01(+0.19%) |
Apr 14, 2023 | 4.940 | 5.100 | 4.902 | 4.968 | 30,914 | +0.05(+0.96%) |
Apr 13, 2023 | 4.799 | 4.940 | 4.799 | 4.921 | 39,558 | +0.10(+2.15%) |
Apr 12, 2023 | 4.874 | 4.874 | 4.799 | 4.817 | 14,438 | -0.04(-0.78%) |
Apr 11, 2023 | 4.799 | 4.883 | 4.770 | 4.855 | 24,541 | +0.02(+0.39%) |
Apr 10, 2023 | 4.789 | 4.883 | 4.752 | 4.836 | 30,884 | +0.01(+0.19%) |
Apr 06, 2023 | 4.874 | 4.883 | 4.824 | 4.827 | 7,337 | -0.04(-0.77%) |
Apr 05, 2023 | 4.799 | 4.893 | 4.785 | 4.864 | 12,820 | -0.01(-0.12%) |
Apr 04, 2023 | 4.714 | 4.883 | 4.704 | 4.870 | 31,628 | +0.04(+0.90%) |
Apr 03, 2023 | 4.799 | 4.893 | 4.742 | 4.827 | 30,205 | -0.01(-0.19%) |
Mar 31, 2023 | 4.864 | 4.949 | 4.817 | 4.836 | 56,239 | -0.12(-2.47%) |
Mar 30, 2023 | 4.906 | 5.118 | 4.817 | 4.959 | 36,241 | +0.14(+2.93%) |
Mar 29, 2023 | 4.874 | 5.006 | 4.808 | 4.817 | 17,312 | -0.05(-0.97%) |
Mar 28, 2023 | 4.770 | 4.902 | 4.752 | 4.864 | 19,646 | +0.06(+1.17%) |
Mar 27, 2023 | 4.846 | 5.081 | 4.808 | 4.808 | 53,960 | +0.01(+0.20%) |
Mar 24, 2023 | 4.714 | 4.855 | 4.714 | 4.799 | 33,491 | +0.03(+0.60%) |
Mar 23, 2023 | 4.874 | 4.874 | 4.739 | 4.770 | 11,578 | -0.07(-1.37%) |
Mar 22, 2023 | 4.921 | 4.921 | 4.817 | 4.836 | 11,460 | -0.08(-1.72%) |
Mar 21, 2023 | 4.879 | 5.108 | 4.879 | 4.921 | 17,899 | +0.07(+1.36%) |
Mar 20, 2023 | 4.911 | 5.081 | 4.799 | 4.855 | 33,302 | -0.06(-1.15%) |
Mar 17, 2023 | 5.222 | 5.222 | 4.902 | 4.911 | 31,555 | -0.25(-4.92%) |
Mar 16, 2023 | 4.827 | 5.166 | 4.657 | 5.166 | 34,991 | +0.34(+7.02%) |
Mar 15, 2023 | 4.770 | 4.977 | 4.629 | 4.827 | 105,220 | -0.02(-0.39%) |
Mar 14, 2023 | 4.921 | 5.015 | 4.846 | 4.846 | 26,860 | +0.04(+0.83%) |
Mar 13, 2023 | 4.787 | 4.926 | 4.731 | 4.806 | 30,195 | +0.01(+0.19%) |
Mar 10, 2023 | 4.787 | 4.861 | 4.731 | 4.796 | 31,385 | -0.02(-0.39%) |
Mar 09, 2023 | 4.991 | 4.991 | 4.806 | 4.815 | 19,767 | -0.15(-2.99%) |
Mar 08, 2023 | 5.047 | 5.047 | 4.926 | 4.963 | 20,618 | -0.09(-1.83%) |
Mar 07, 2023 | 5.112 | 5.112 | 5.019 | 5.056 | 26,296 | -0.06(-1.09%) |
Mar 06, 2023 | 5.195 | 5.260 | 5.112 | 5.112 | 44,119 | -0.04(-0.72%) |
Mar 03, 2023 | 5.149 | 5.269 | 5.103 | 5.149 | 16,230 | -0.10(-1.94%) |
Mar 02, 2023 | 5.260 | 5.260 | 5.121 | 5.251 | 13,238 | +0.05(+0.89%) |