Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.291 | 4.291 | 4.184 | 4.203 | 3,301,760 | -0.21(-4.84%) |
May 30, 2023 | 4.417 | 4.446 | 4.388 | 4.417 | 2,280,445 | +0.06(+1.34%) |
May 26, 2023 | 4.330 | 4.378 | 4.330 | 4.359 | 1,443,231 | +0.06(+1.32%) |
May 25, 2023 | 4.292 | 4.307 | 4.255 | 4.302 | 1,728,014 | +0.00(+0.00%) |
May 24, 2023 | 4.358 | 4.358 | 4.292 | 4.302 | 1,740,959 | -0.13(-2.98%) |
May 23, 2023 | 4.453 | 4.491 | 4.425 | 4.434 | 2,037,120 | +0.04(+0.86%) |
May 22, 2023 | 4.377 | 4.420 | 4.368 | 4.396 | 1,560,103 | +0.03(+0.65%) |
May 19, 2023 | 4.396 | 4.410 | 4.358 | 4.368 | 1,926,464 | +0.01(+0.22%) |
May 18, 2023 | 4.330 | 4.358 | 4.288 | 4.358 | 1,355,069 | -0.06(-1.28%) |
May 17, 2023 | 4.377 | 4.415 | 4.349 | 4.415 | 1,835,378 | +0.25(+6.12%) |
May 16, 2023 | 4.208 | 4.217 | 4.146 | 4.160 | 1,653,588 | -0.08(-2.00%) |
May 15, 2023 | 4.198 | 4.274 | 4.193 | 4.245 | 2,270,742 | +0.16(+3.93%) |
May 12, 2023 | 4.132 | 4.132 | 4.066 | 4.085 | 2,211,297 | -0.02(-0.46%) |
May 11, 2023 | 4.094 | 4.132 | 4.085 | 4.104 | 2,784,463 | +0.00(+0.00%) |
May 10, 2023 | 4.189 | 4.189 | 4.058 | 4.104 | 1,740,794 | -0.05(-1.14%) |
May 09, 2023 | 4.113 | 4.179 | 4.099 | 4.151 | 1,511,550 | -0.01(-0.23%) |
May 08, 2023 | 4.189 | 4.203 | 4.141 | 4.160 | 2,918,964 | +0.01(+0.23%) |
May 05, 2023 | 4.123 | 4.179 | 4.123 | 4.151 | 2,230,478 | +0.10(+2.56%) |
May 04, 2023 | 4.085 | 4.104 | 3.983 | 4.047 | 3,211,152 | -0.13(-3.16%) |
May 03, 2023 | 4.189 | 4.236 | 4.170 | 4.179 | 1,594,359 | +0.04(+0.91%) |
May 02, 2023 | 4.208 | 4.222 | 4.113 | 4.141 | 1,878,298 | -0.09(-2.23%) |
May 01, 2023 | 4.217 | 4.288 | 4.217 | 4.236 | 850,546 | -0.04(-0.88%) |
Apr 28, 2023 | 4.217 | 4.274 | 4.198 | 4.274 | 1,127,834 | +0.03(+0.67%) |
Apr 27, 2023 | 4.160 | 4.245 | 4.160 | 4.245 | 1,154,481 | +0.10(+2.51%) |
Apr 26, 2023 | 4.170 | 4.198 | 4.123 | 4.141 | 1,481,937 | +0.01(+0.23%) |
Apr 25, 2023 | 4.189 | 4.203 | 4.104 | 4.132 | 1,660,632 | -0.10(-2.45%) |
Apr 24, 2023 | 4.217 | 4.245 | 4.217 | 4.236 | 886,445 | +0.05(+1.13%) |
Apr 21, 2023 | 4.179 | 4.198 | 4.151 | 4.189 | 1,210,777 | -0.04(-0.89%) |
Apr 20, 2023 | 4.217 | 4.231 | 4.198 | 4.226 | 1,033,276 | -0.07(-1.54%) |
Apr 19, 2023 | 4.245 | 4.292 | 4.245 | 4.292 | 1,564,655 | +0.05(+1.11%) |
Apr 18, 2023 | 4.255 | 4.264 | 4.226 | 4.245 | 1,103,297 | +0.04(+0.90%) |
Apr 17, 2023 | 4.189 | 4.217 | 4.151 | 4.208 | 1,602,118 | -0.07(-1.55%) |
Apr 14, 2023 | 4.302 | 4.311 | 4.245 | 4.274 | 1,405,629 | +0.05(+1.12%) |
Apr 13, 2023 | 4.245 | 4.250 | 4.226 | 4.226 | 1,541,443 | +0.02(+0.45%) |
Apr 12, 2023 | 4.264 | 4.274 | 4.198 | 4.208 | 2,928,069 | +0.01(+0.22%) |
Apr 11, 2023 | 4.217 | 4.236 | 4.179 | 4.198 | 3,004,969 | +0.04(+0.91%) |
Apr 10, 2023 | 4.141 | 4.170 | 4.104 | 4.160 | 1,199,638 | +0.01(+0.23%) |
Apr 06, 2023 | 4.123 | 4.170 | 4.113 | 4.151 | 1,403,333 | +0.08(+1.85%) |
Apr 05, 2023 | 4.066 | 4.094 | 4.052 | 4.075 | 1,709,556 | -0.04(-0.92%) |
Apr 04, 2023 | 4.198 | 4.202 | 4.090 | 4.113 | 3,385,407 | +0.03(+0.69%) |
Apr 03, 2023 | 4.094 | 4.132 | 4.075 | 4.085 | 2,709,294 | +0.03(+0.70%) |
Mar 31, 2023 | 4.028 | 4.057 | 4.019 | 4.057 | 1,113,454 | +0.00(+0.00%) |
Mar 30, 2023 | 4.085 | 4.101 | 4.047 | 4.057 | 1,233,190 | +0.06(+1.42%) |
Mar 29, 2023 | 3.962 | 4.019 | 3.953 | 4.000 | 2,664,981 | +0.08(+2.17%) |
Mar 28, 2023 | 3.858 | 3.934 | 3.840 | 3.915 | 1,725,112 | -0.02(-0.48%) |
Mar 27, 2023 | 3.915 | 3.958 | 3.877 | 3.934 | 1,985,134 | +0.05(+1.21%) |
Mar 24, 2023 | 3.849 | 3.887 | 3.797 | 3.887 | 3,141,562 | -0.04(-0.96%) |
Mar 23, 2023 | 4.038 | 4.052 | 3.906 | 3.925 | 3,208,003 | -0.07(-1.65%) |
Mar 22, 2023 | 4.094 | 4.108 | 3.991 | 3.991 | 2,933,668 | -0.17(-4.08%) |
Mar 21, 2023 | 4.179 | 4.208 | 4.146 | 4.160 | 2,929,940 | +0.16(+4.01%) |
Mar 20, 2023 | 3.943 | 4.071 | 3.934 | 4.000 | 6,415,165 | +0.13(+3.41%) |
Mar 17, 2023 | 3.962 | 3.962 | 3.858 | 3.868 | 4,948,482 | -0.22(-5.31%) |
Mar 16, 2023 | 3.840 | 4.085 | 3.792 | 4.085 | 5,987,707 | +0.06(+1.41%) |
Mar 15, 2023 | 3.943 | 4.028 | 3.916 | 4.028 | 6,023,901 | -0.28(-6.56%) |
Mar 14, 2023 | 4.406 | 4.406 | 4.283 | 4.311 | 3,963,966 | -0.04(-0.87%) |
Mar 13, 2023 | 4.368 | 4.434 | 4.321 | 4.349 | 6,484,562 | -0.20(-4.36%) |
Mar 10, 2023 | 4.651 | 4.660 | 4.528 | 4.547 | 3,541,446 | -0.21(-4.36%) |
Mar 09, 2023 | 4.887 | 4.896 | 4.745 | 4.755 | 2,708,120 | -0.15(-3.08%) |
Mar 08, 2023 | 4.896 | 4.953 | 4.896 | 4.906 | 2,324,291 | +0.11(+2.36%) |
Mar 07, 2023 | 4.915 | 4.915 | 4.775 | 4.792 | 1,848,037 | -0.12(-2.50%) |
Mar 06, 2023 | 4.915 | 4.943 | 4.906 | 4.915 | 1,335,018 | +0.00(+0.00%) |
Mar 03, 2023 | 4.849 | 4.915 | 4.835 | 4.915 | 1,055,394 | +0.07(+1.36%) |
Mar 02, 2023 | 4.821 | 4.849 | 4.796 | 4.849 | 1,464,972 | -0.05(-0.96%) |