Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.860 | 4.970 | 4.782 | 4.970 | 2,556 | +0.01(+0.30%) |
May 30, 2023 | 4.790 | 5.010 | 4.790 | 4.955 | 10,063 | +0.17(+3.44%) |
May 26, 2023 | 4.610 | 4.850 | 4.540 | 4.790 | 32,234 | +0.17(+3.57%) |
May 25, 2023 | 4.518 | 4.700 | 4.480 | 4.625 | 22,053 | +0.14(+3.24%) |
May 24, 2023 | 4.480 | 4.530 | 4.480 | 4.480 | 763 | -0.08(-1.75%) |
May 23, 2023 | 4.480 | 4.560 | 4.480 | 4.560 | 1,221 | +0.08(+1.79%) |
May 22, 2023 | 4.490 | 4.580 | 4.470 | 4.480 | 9,619 | +0.01(+0.22%) |
May 19, 2023 | 4.405 | 4.500 | 4.405 | 4.470 | 5,156 | +0.05(+1.13%) |
May 18, 2023 | 4.370 | 4.480 | 4.300 | 4.420 | 13,512 | +0.11(+2.55%) |
May 17, 2023 | 4.350 | 4.352 | 4.310 | 4.310 | 3,134 | +0.00(+0.00%) |
May 16, 2023 | 4.345 | 4.350 | 4.310 | 4.310 | 3,305 | -0.03(-0.69%) |
May 15, 2023 | 4.200 | 4.360 | 4.200 | 4.340 | 7,219 | -0.03(-0.77%) |
May 12, 2023 | 4.260 | 4.374 | 4.260 | 4.374 | 5,284 | +0.07(+1.60%) |
May 11, 2023 | 4.250 | 4.350 | 4.250 | 4.305 | 998 | +0.04(+1.06%) |
May 10, 2023 | 4.390 | 4.399 | 4.260 | 4.260 | 2,251 | -0.11(-2.52%) |
May 09, 2023 | 4.360 | 4.370 | 4.250 | 4.370 | 4,070 | +0.07(+1.51%) |
May 08, 2023 | 4.318 | 4.400 | 4.305 | 4.305 | 2,118 | -0.06(-1.26%) |
May 05, 2023 | 4.250 | 4.360 | 4.200 | 4.360 | 3,219 | +0.06(+1.40%) |
May 04, 2023 | 4.260 | 4.300 | 4.239 | 4.300 | 9,238 | +0.00(+0.00%) |
May 03, 2023 | 4.327 | 4.327 | 4.250 | 4.300 | 3,097 | -0.02(-0.35%) |
May 02, 2023 | 4.300 | 4.340 | 4.250 | 4.315 | 1,813 | +0.04(+0.82%) |
May 01, 2023 | 4.250 | 4.300 | 4.250 | 4.280 | 3,341 | -0.06(-1.38%) |
Apr 28, 2023 | 4.220 | 4.350 | 4.210 | 4.340 | 6,778 | -0.02(-0.46%) |
Apr 27, 2023 | 4.250 | 4.370 | 4.195 | 4.360 | 8,840 | +0.06(+1.46%) |
Apr 26, 2023 | 4.270 | 4.400 | 4.270 | 4.297 | 2,330 | -0.00(-0.07%) |
Apr 25, 2023 | 4.400 | 4.470 | 4.270 | 4.300 | 10,900 | -0.19(-4.23%) |
Apr 24, 2023 | 4.460 | 4.490 | 4.456 | 4.490 | 1,314 | -0.01(-0.22%) |
Apr 21, 2023 | 4.510 | 4.520 | 4.450 | 4.500 | 6,704 | +0.05(+1.12%) |
Apr 20, 2023 | 4.550 | 4.550 | 4.450 | 4.450 | 1,356 | +0.00(+0.00%) |
Apr 19, 2023 | 4.460 | 4.460 | 4.450 | 4.450 | 764 | -0.12(-2.63%) |
Apr 18, 2023 | 4.510 | 4.630 | 4.500 | 4.570 | 2,206 | -0.03(-0.63%) |
Apr 17, 2023 | 4.660 | 4.660 | 4.500 | 4.599 | 4,637 | +0.09(+1.97%) |
Apr 14, 2023 | 4.510 | 4.632 | 4.500 | 4.510 | 3,269 | -0.04(-0.88%) |
Apr 13, 2023 | 4.410 | 4.690 | 4.410 | 4.550 | 4,016 | +0.05(+1.11%) |
Apr 12, 2023 | 4.520 | 4.520 | 4.500 | 4.500 | 1,254 | -0.02(-0.44%) |
Apr 11, 2023 | 4.742 | 4.742 | 4.450 | 4.520 | 10,676 | -0.05(-0.99%) |
Apr 10, 2023 | 4.750 | 4.750 | 4.520 | 4.565 | 2,437 | -0.08(-1.83%) |
Apr 06, 2023 | 4.750 | 4.750 | 4.610 | 4.650 | 1,609 | -0.06(-1.27%) |
Apr 05, 2023 | 4.800 | 4.800 | 4.650 | 4.710 | 7,284 | -0.03(-0.63%) |
Apr 04, 2023 | 4.730 | 4.740 | 4.470 | 4.740 | 4,402 | +0.06(+1.17%) |
Apr 03, 2023 | 4.650 | 4.685 | 4.650 | 4.685 | 912 | -0.02(-0.32%) |
Mar 31, 2023 | 4.670 | 4.700 | 4.670 | 4.700 | 4,289 | +0.18(+3.95%) |
Mar 30, 2023 | 4.602 | 4.645 | 4.450 | 4.522 | 3,886 | -0.07(-1.49%) |
Mar 29, 2023 | 4.550 | 4.644 | 4.550 | 4.590 | 2,519 | -0.15(-3.16%) |
Mar 28, 2023 | 4.730 | 4.740 | 4.730 | 4.740 | 3,343 | +0.13(+2.82%) |
Mar 27, 2023 | 4.550 | 4.610 | 4.510 | 4.610 | 2,098 | +0.00(+0.00%) |
Mar 24, 2023 | 4.580 | 4.625 | 4.560 | 4.610 | 2,267 | +0.02(+0.44%) |
Mar 23, 2023 | 4.590 | 4.600 | 4.550 | 4.590 | 4,736 | +0.01(+0.22%) |
Mar 22, 2023 | 4.430 | 4.580 | 4.433 | 4.580 | 6,423 | +0.01(+0.22%) |
Mar 21, 2023 | 4.650 | 4.650 | 4.470 | 4.570 | 11,126 | +0.02(+0.44%) |
Mar 20, 2023 | 4.720 | 4.760 | 4.550 | 4.550 | 17,009 | -0.19(-4.01%) |
Mar 17, 2023 | 4.660 | 4.770 | 4.550 | 4.740 | 16,360 | +0.19(+4.18%) |
Mar 16, 2023 | 4.600 | 4.670 | 4.550 | 4.550 | 13,724 | -0.05(-1.09%) |
Mar 15, 2023 | 4.509 | 4.790 | 4.509 | 4.600 | 12,338 | +0.18(+4.07%) |
Mar 14, 2023 | 4.610 | 4.610 | 4.420 | 4.420 | 2,602 | -0.19(-4.12%) |
Mar 13, 2023 | 4.400 | 4.615 | 4.400 | 4.610 | 3,255 | +0.09(+1.99%) |
Mar 10, 2023 | 4.620 | 4.820 | 4.500 | 4.520 | 2,138 | -0.03(-0.66%) |
Mar 09, 2023 | 4.520 | 4.550 | 4.500 | 4.550 | 1,168 | -0.14(-2.99%) |
Mar 08, 2023 | 4.710 | 4.794 | 4.628 | 4.690 | 2,540 | -0.14(-2.85%) |
Mar 07, 2023 | 4.740 | 4.828 | 4.730 | 4.828 | 7,479 | +0.17(+3.57%) |
Mar 06, 2023 | 4.580 | 4.680 | 4.580 | 4.661 | 4,249 | +0.08(+1.84%) |
Mar 03, 2023 | 4.550 | 4.590 | 4.475 | 4.577 | 6,140 | +0.17(+3.79%) |
Mar 02, 2023 | 4.450 | 4.530 | 4.390 | 4.410 | 18,414 | -0.04(-0.90%) |