Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.200 | 4.430 | 4.180 | 4.430 | 287,203 | +0.14(+3.26%) |
May 30, 2023 | 4.330 | 4.430 | 4.190 | 4.290 | 271,156 | +0.05(+1.18%) |
May 29, 2023 | 4.180 | 4.300 | 4.170 | 4.240 | 219,840 | +0.17(+4.18%) |
May 26, 2023 | 4.080 | 4.190 | 4.050 | 4.070 | 256,785 | -0.02(-0.49%) |
May 25, 2023 | 4.030 | 4.110 | 3.970 | 4.090 | 161,565 | -0.01(-0.24%) |
May 24, 2023 | 4.100 | 4.150 | 4.000 | 4.100 | 247,815 | -0.05(-1.20%) |
May 23, 2023 | 4.270 | 4.400 | 4.080 | 4.150 | 319,219 | -0.03(-0.72%) |
May 19, 2023 | 4.180 | 0 | -0.03(-0.71%) | |||
May 18, 2023 | 4.200 | 4.270 | 4.130 | 4.210 | 245,138 | -0.02(-0.47%) |
May 17, 2023 | 4.040 | 4.240 | 4.000 | 4.230 | 319,091 | +0.20(+4.96%) |
May 16, 2023 | 4.110 | 4.200 | 4.010 | 4.030 | 221,484 | -0.16(-3.82%) |
May 15, 2023 | 3.930 | 4.190 | 3.890 | 4.190 | 379,521 | +0.34(+8.83%) |
May 12, 2023 | 3.880 | 3.890 | 3.750 | 3.850 | 378,409 | -0.17(-4.23%) |
May 11, 2023 | 4.200 | 4.200 | 3.880 | 4.020 | 458,513 | -0.18(-4.29%) |
May 10, 2023 | 4.170 | 4.380 | 4.150 | 4.200 | 501,039 | +0.03(+0.72%) |
May 09, 2023 | 4.100 | 4.170 | 4.040 | 4.170 | 168,469 | +0.06(+1.46%) |
May 08, 2023 | 4.140 | 4.140 | 4.040 | 4.110 | 278,623 | -0.15(-3.52%) |
May 05, 2023 | 4.150 | 4.270 | 4.110 | 4.260 | 336,308 | +0.18(+4.41%) |
May 04, 2023 | 4.190 | 4.240 | 4.080 | 4.080 | 325,513 | -0.03(-0.73%) |
May 03, 2023 | 4.220 | 4.260 | 4.110 | 4.110 | 318,277 | -0.14(-3.29%) |
May 02, 2023 | 4.130 | 4.320 | 4.020 | 4.250 | 373,154 | +0.12(+2.91%) |
May 01, 2023 | 4.350 | 4.350 | 4.090 | 4.130 | 514,352 | -0.28(-6.35%) |
Apr 28, 2023 | 4.570 | 4.660 | 4.350 | 4.410 | 316,526 | -0.23(-4.96%) |
Apr 27, 2023 | 4.560 | 4.640 | 4.460 | 4.640 | 419,281 | +0.12(+2.65%) |
Apr 26, 2023 | 4.590 | 4.700 | 4.480 | 4.520 | 579,510 | +0.23(+5.36%) |
Apr 25, 2023 | 4.250 | 4.380 | 4.090 | 4.290 | 324,675 | +0.00(+0.00%) |
Apr 24, 2023 | 4.480 | 4.480 | 4.250 | 4.290 | 201,738 | -0.08(-1.83%) |
Apr 21, 2023 | 4.490 | 4.560 | 4.320 | 4.370 | 330,954 | -0.12(-2.67%) |
Apr 20, 2023 | 4.850 | 4.900 | 4.490 | 4.490 | 414,485 | -0.40(-8.18%) |
Apr 19, 2023 | 5.000 | 5.060 | 4.870 | 4.890 | 384,535 | -0.38(-7.21%) |
Apr 18, 2023 | 5.400 | 5.480 | 5.250 | 5.270 | 377,415 | +0.13(+2.53%) |
Apr 17, 2023 | 5.070 | 5.210 | 4.850 | 5.140 | 519,353 | -0.28(-5.17%) |
Apr 14, 2023 | 5.500 | 5.590 | 5.170 | 5.420 | 726,564 | +0.08(+1.50%) |
Apr 13, 2023 | 4.960 | 5.480 | 4.920 | 5.340 | 695,053 | +0.53(+11.02%) |
Apr 12, 2023 | 5.130 | 5.140 | 4.810 | 4.810 | 379,219 | -0.25(-4.94%) |
Apr 11, 2023 | 4.840 | 5.180 | 4.810 | 5.060 | 728,921 | +0.31(+6.64%) |
Apr 10, 2023 | 4.300 | 4.750 | 4.190 | 4.745 | 570,170 | +0.40(+9.08%) |
Apr 06, 2023 | 4.350 | 0 | +0.11(+2.59%) | |||
Apr 05, 2023 | 4.500 | 4.500 | 4.180 | 4.240 | 251,635 | -0.17(-3.85%) |
Apr 04, 2023 | 4.530 | 4.530 | 4.340 | 4.410 | 194,205 | -0.12(-2.65%) |
Apr 03, 2023 | 4.410 | 4.560 | 4.320 | 4.530 | 284,431 | +0.07(+1.57%) |
Mar 31, 2023 | 4.260 | 4.490 | 4.260 | 4.460 | 349,636 | +0.13(+3.00%) |
Mar 30, 2023 | 4.340 | 4.350 | 4.240 | 4.330 | 314,506 | +0.05(+1.17%) |
Mar 29, 2023 | 4.150 | 4.350 | 4.150 | 4.280 | 550,094 | +0.30(+7.54%) |
Mar 28, 2023 | 3.960 | 4.010 | 3.830 | 3.980 | 228,393 | +0.00(+0.00%) |
Mar 27, 2023 | 4.300 | 4.330 | 3.950 | 3.980 | 337,773 | -0.29(-6.79%) |
Mar 24, 2023 | 4.390 | 4.430 | 4.240 | 4.270 | 242,083 | -0.14(-3.17%) |
Mar 23, 2023 | 4.220 | 4.580 | 4.220 | 4.410 | 684,503 | +0.26(+6.27%) |
Mar 22, 2023 | 4.530 | 4.680 | 4.150 | 4.150 | 479,546 | -0.37(-8.19%) |
Mar 21, 2023 | 4.150 | 4.530 | 4.100 | 4.520 | 593,725 | +0.41(+9.98%) |
Mar 20, 2023 | 4.500 | 4.500 | 3.910 | 4.110 | 631,674 | -0.09(-2.14%) |
Mar 17, 2023 | 4.120 | 4.400 | 4.060 | 4.200 | 654,894 | +0.24(+6.06%) |
Mar 16, 2023 | 3.900 | 4.030 | 3.800 | 3.960 | 344,589 | +0.09(+2.33%) |
Mar 15, 2023 | 3.880 | 3.890 | 3.650 | 3.870 | 413,917 | +0.00(+0.00%) |
Mar 14, 2023 | 4.150 | 4.200 | 3.820 | 3.870 | 662,847 | +0.17(+4.59%) |
Mar 13, 2023 | 3.570 | 3.720 | 3.250 | 3.700 | 909,930 | +0.49(+15.26%) |
Mar 10, 2023 | 3.140 | 3.360 | 3.050 | 3.210 | 692,818 | -0.07(-2.13%) |
Mar 09, 2023 | 3.720 | 3.720 | 3.250 | 3.280 | 423,103 | -0.38(-10.38%) |
Mar 08, 2023 | 3.610 | 3.690 | 3.520 | 3.660 | 211,711 | +0.06(+1.67%) |
Mar 07, 2023 | 3.760 | 3.760 | 3.575 | 3.600 | 331,808 | -0.15(-4.00%) |
Mar 06, 2023 | 3.700 | 3.920 | 3.690 | 3.750 | 325,935 | +0.00(+0.00%) |
Mar 03, 2023 | 3.640 | 3.750 | 3.490 | 3.750 | 532,057 | -0.03(-0.79%) |
Mar 02, 2023 | 3.720 | 3.850 | 3.640 | 3.780 | 266,757 | -0.03(-0.79%) |