Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.417 | 4.560 | 4.398 | 4.484 | 12,570,691 | +0.11(+2.62%) |
May 30, 2023 | 4.463 | 4.472 | 4.332 | 4.369 | 8,728,759 | -0.07(-1.69%) |
May 26, 2023 | 4.444 | 4.500 | 4.407 | 4.444 | 9,217,542 | +0.07(+1.50%) |
May 25, 2023 | 4.519 | 4.538 | 4.341 | 4.378 | 12,366,777 | -0.20(-4.30%) |
May 24, 2023 | 4.772 | 4.772 | 4.566 | 4.575 | 10,151,354 | -0.16(-3.37%) |
May 23, 2023 | 4.735 | 4.805 | 4.725 | 4.735 | 7,734,247 | -0.07(-1.37%) |
May 22, 2023 | 4.810 | 4.866 | 4.782 | 4.800 | 5,909,529 | -0.03(-0.58%) |
May 19, 2023 | 4.810 | 4.843 | 4.660 | 4.828 | 14,410,364 | +0.04(+0.78%) |
May 18, 2023 | 4.847 | 4.866 | 4.738 | 4.791 | 17,211,528 | -0.15(-3.04%) |
May 17, 2023 | 4.941 | 4.967 | 4.875 | 4.941 | 19,019,104 | +0.00(+0.00%) |
May 16, 2023 | 5.025 | 5.080 | 4.932 | 4.941 | 15,789,669 | -0.13(-2.59%) |
May 15, 2023 | 5.007 | 5.100 | 4.988 | 5.072 | 9,358,511 | +0.10(+2.08%) |
May 12, 2023 | 4.960 | 5.025 | 4.941 | 4.969 | 11,684,286 | -0.03(-0.56%) |
May 11, 2023 | 5.147 | 5.199 | 4.979 | 4.997 | 25,417,154 | -0.21(-3.96%) |
May 10, 2023 | 5.119 | 5.218 | 5.016 | 5.204 | 18,221,302 | +0.22(+4.32%) |
May 09, 2023 | 4.988 | 5.025 | 4.969 | 4.988 | 11,510,150 | +0.01(+0.19%) |
May 08, 2023 | 4.997 | 5.025 | 4.932 | 4.979 | 7,613,343 | -0.01(-0.19%) |
May 05, 2023 | 4.866 | 5.021 | 4.805 | 4.988 | 12,099,823 | -0.02(-0.37%) |
May 04, 2023 | 4.997 | 5.157 | 4.960 | 5.007 | 20,014,682 | +0.06(+1.14%) |
May 03, 2023 | 4.913 | 5.011 | 4.899 | 4.950 | 13,405,114 | +0.04(+0.76%) |
May 02, 2023 | 4.688 | 4.922 | 4.660 | 4.913 | 15,339,203 | +0.21(+4.38%) |
May 01, 2023 | 4.791 | 4.828 | 4.688 | 4.707 | 9,972,082 | -0.03(-0.59%) |
Apr 28, 2023 | 4.744 | 4.782 | 4.688 | 4.735 | 9,586,597 | -0.02(-0.39%) |
Apr 27, 2023 | 4.697 | 4.763 | 4.622 | 4.753 | 10,239,889 | +0.07(+1.40%) |
Apr 26, 2023 | 4.763 | 4.791 | 4.688 | 4.688 | 11,502,135 | -0.02(-0.40%) |
Apr 25, 2023 | 4.669 | 4.725 | 4.603 | 4.707 | 11,106,947 | +0.00(+0.00%) |
Apr 24, 2023 | 4.650 | 4.716 | 4.613 | 4.707 | 11,090,368 | +0.06(+1.21%) |
Apr 21, 2023 | 4.707 | 4.725 | 4.603 | 4.650 | 15,165,036 | -0.11(-2.36%) |
Apr 20, 2023 | 4.763 | 4.805 | 4.744 | 4.763 | 13,086,912 | +0.03(+0.59%) |
Apr 19, 2023 | 4.735 | 4.814 | 4.725 | 4.735 | 11,408,713 | -0.12(-2.51%) |
Apr 18, 2023 | 4.875 | 4.979 | 4.843 | 4.857 | 10,930,606 | +0.02(+0.39%) |
Apr 17, 2023 | 4.950 | 4.969 | 4.828 | 4.838 | 13,872,215 | -0.17(-3.37%) |
Apr 14, 2023 | 4.885 | 5.025 | 4.838 | 5.007 | 21,825,972 | +0.02(+0.38%) |
Apr 13, 2023 | 4.922 | 5.016 | 4.913 | 4.988 | 20,543,326 | +0.15(+3.10%) |
Apr 12, 2023 | 4.922 | 4.960 | 4.800 | 4.838 | 14,414,660 | +0.02(+0.39%) |
Apr 11, 2023 | 4.763 | 4.857 | 4.725 | 4.819 | 15,440,672 | +0.15(+3.21%) |
Apr 10, 2023 | 4.641 | 4.688 | 4.585 | 4.669 | 10,844,359 | -0.06(-1.19%) |
Apr 06, 2023 | 4.669 | 4.735 | 4.622 | 4.725 | 12,903,718 | -0.01(-0.20%) |
Apr 05, 2023 | 4.782 | 4.791 | 4.603 | 4.735 | 17,934,872 | -0.02(-0.39%) |
Apr 04, 2023 | 4.472 | 4.782 | 4.449 | 4.753 | 25,695,540 | +0.29(+6.51%) |
Apr 03, 2023 | 4.435 | 4.547 | 4.370 | 4.463 | 17,589,232 | +0.05(+1.06%) |
Mar 31, 2023 | 4.463 | 4.491 | 4.378 | 4.416 | 14,671,667 | -0.04(-0.84%) |
Mar 30, 2023 | 4.453 | 4.463 | 4.374 | 4.453 | 15,952,200 | +0.03(+0.64%) |
Mar 29, 2023 | 4.275 | 4.472 | 4.266 | 4.425 | 24,646,234 | +0.12(+2.83%) |
Mar 28, 2023 | 4.144 | 4.322 | 4.092 | 4.303 | 26,258,944 | +0.16(+3.85%) |
Mar 27, 2023 | 3.966 | 4.153 | 3.957 | 4.144 | 18,221,058 | +0.06(+1.38%) |
Mar 24, 2023 | 4.022 | 4.125 | 3.975 | 4.088 | 14,414,743 | +0.08(+2.11%) |
Mar 23, 2023 | 3.985 | 4.032 | 3.919 | 4.003 | 14,832,470 | +0.08(+1.91%) |
Mar 22, 2023 | 3.891 | 3.985 | 3.835 | 3.928 | 20,453,506 | +0.04(+0.96%) |
Mar 21, 2023 | 3.938 | 3.947 | 3.835 | 3.891 | 18,523,360 | -0.11(-2.81%) |
Mar 20, 2023 | 3.910 | 4.013 | 3.863 | 4.003 | 23,690,158 | +0.13(+3.39%) |
Mar 17, 2023 | 3.647 | 3.891 | 3.600 | 3.872 | 43,297,816 | +0.28(+7.83%) |
Mar 16, 2023 | 3.591 | 3.600 | 3.469 | 3.591 | 20,914,964 | +0.01(+0.26%) |
Mar 15, 2023 | 3.638 | 3.680 | 3.507 | 3.582 | 18,701,352 | +0.00(+0.00%) |
Mar 14, 2023 | 3.563 | 3.591 | 3.497 | 3.582 | 11,992,376 | +0.03(+0.79%) |
Mar 13, 2023 | 3.460 | 3.600 | 3.422 | 3.553 | 33,721,736 | +0.27(+8.29%) |
Mar 10, 2023 | 3.272 | 3.411 | 3.263 | 3.281 | 16,365,683 | +0.08(+2.34%) |
Mar 09, 2023 | 3.272 | 3.300 | 3.188 | 3.206 | 7,658,624 | -0.04(-1.16%) |
Mar 08, 2023 | 3.300 | 3.338 | 3.225 | 3.244 | 10,795,655 | -0.03(-0.86%) |
Mar 07, 2023 | 3.394 | 3.403 | 3.249 | 3.272 | 15,543,577 | -0.10(-3.02%) |
Mar 06, 2023 | 3.420 | 3.452 | 3.356 | 3.374 | 9,772,431 | -0.07(-2.13%) |
Mar 03, 2023 | 3.475 | 3.484 | 3.420 | 3.448 | 9,244,913 | +0.02(+0.54%) |
Mar 02, 2023 | 3.411 | 3.438 | 3.388 | 3.429 | 12,242,926 | -0.02(-0.53%) |