Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.400 | 4.435 | 4.210 | 4.290 | 2,129,727 | -0.13(-2.94%) |
May 30, 2023 | 4.490 | 4.540 | 4.270 | 4.420 | 1,152,160 | -0.03(-0.67%) |
May 26, 2023 | 4.290 | 4.465 | 4.290 | 4.450 | 1,678,364 | +0.12(+2.76%) |
May 25, 2023 | 4.240 | 4.390 | 4.186 | 4.330 | 1,239,142 | +0.04(+0.93%) |
May 24, 2023 | 4.600 | 4.600 | 4.211 | 4.290 | 1,929,326 | -0.33(-7.13%) |
May 23, 2023 | 4.480 | 4.650 | 4.411 | 4.620 | 1,174,218 | +0.06(+1.31%) |
May 22, 2023 | 4.530 | 4.590 | 4.440 | 4.560 | 1,055,959 | +0.07(+1.56%) |
May 19, 2023 | 4.620 | 4.620 | 4.450 | 4.490 | 1,540,713 | -0.07(-1.53%) |
May 18, 2023 | 4.410 | 4.570 | 4.360 | 4.560 | 2,072,684 | +0.12(+2.70%) |
May 17, 2023 | 4.300 | 4.470 | 4.270 | 4.440 | 1,183,748 | +0.16(+3.73%) |
May 16, 2023 | 4.310 | 4.330 | 4.201 | 4.280 | 1,443,718 | -0.06(-1.38%) |
May 15, 2023 | 4.191 | 4.375 | 4.161 | 4.340 | 918,247 | +0.18(+4.32%) |
May 12, 2023 | 4.141 | 4.216 | 4.131 | 4.161 | 1,236,443 | +0.01(+0.24%) |
May 11, 2023 | 4.101 | 4.151 | 4.071 | 4.151 | 689,797 | -0.02(-0.48%) |
May 10, 2023 | 4.260 | 4.271 | 4.106 | 4.171 | 1,690,714 | +0.03(+0.72%) |
May 09, 2023 | 4.111 | 4.201 | 4.011 | 4.141 | 872,365 | -0.01(-0.24%) |
May 08, 2023 | 4.280 | 4.330 | 4.111 | 4.151 | 1,008,043 | -0.11(-2.58%) |
May 05, 2023 | 4.300 | 4.350 | 4.201 | 4.260 | 1,284,662 | +0.06(+1.43%) |
May 04, 2023 | 4.001 | 4.285 | 3.941 | 4.201 | 2,962,176 | +0.14(+3.44%) |
May 03, 2023 | 3.891 | 4.101 | 3.742 | 4.061 | 5,096,706 | +0.15(+3.83%) |
May 02, 2023 | 4.201 | 4.260 | 3.906 | 3.911 | 2,151,020 | -0.34(-7.98%) |
May 01, 2023 | 4.650 | 4.650 | 4.041 | 4.250 | 2,853,432 | -0.45(-9.55%) |
Apr 28, 2023 | 4.590 | 4.739 | 4.206 | 4.699 | 2,637,992 | -0.02(-0.42%) |
Apr 27, 2023 | 4.550 | 4.729 | 4.550 | 4.719 | 1,096,947 | +0.18(+3.96%) |
Apr 26, 2023 | 4.580 | 4.640 | 4.530 | 4.540 | 769,330 | -0.10(-2.15%) |
Apr 25, 2023 | 4.640 | 4.709 | 4.585 | 4.640 | 1,099,659 | -0.07(-1.48%) |
Apr 24, 2023 | 4.779 | 4.779 | 4.625 | 4.709 | 839,798 | -0.11(-2.28%) |
Apr 21, 2023 | 4.869 | 4.934 | 4.719 | 4.819 | 1,074,659 | -0.05(-1.02%) |
Apr 20, 2023 | 4.999 | 5.064 | 4.859 | 4.869 | 1,065,738 | -0.14(-2.79%) |
Apr 19, 2023 | 4.959 | 5.059 | 4.889 | 5.009 | 1,190,892 | -0.01(-0.20%) |
Apr 18, 2023 | 5.099 | 5.109 | 4.949 | 5.019 | 861,859 | -0.04(-0.79%) |
Apr 17, 2023 | 5.059 | 5.158 | 4.999 | 5.059 | 922,402 | +0.01(+0.20%) |
Apr 14, 2023 | 5.168 | 5.208 | 4.984 | 5.049 | 1,092,452 | -0.06(-1.17%) |
Apr 13, 2023 | 5.138 | 5.138 | 5.059 | 5.109 | 925,230 | -0.01(-0.19%) |
Apr 12, 2023 | 5.009 | 5.148 | 4.939 | 5.119 | 2,904,635 | +0.18(+3.64%) |
Apr 11, 2023 | 4.779 | 4.994 | 4.724 | 4.939 | 1,576,908 | +0.19(+3.99%) |
Apr 10, 2023 | 4.590 | 4.789 | 4.540 | 4.749 | 1,151,166 | +0.13(+2.81%) |
Apr 06, 2023 | 4.660 | 4.660 | 4.520 | 4.620 | 1,803,152 | +0.02(+0.43%) |
Apr 05, 2023 | 4.610 | 4.635 | 4.450 | 4.600 | 1,211,286 | -0.05(-1.07%) |
Apr 04, 2023 | 4.929 | 4.944 | 4.560 | 4.650 | 1,124,333 | -0.25(-5.09%) |
Apr 03, 2023 | 4.869 | 4.919 | 4.749 | 4.899 | 1,343,902 | +0.05(+1.03%) |
Mar 31, 2023 | 4.819 | 4.919 | 4.749 | 4.849 | 1,426,413 | +0.03(+0.62%) |
Mar 30, 2023 | 4.709 | 4.849 | 4.670 | 4.819 | 998,618 | +0.16(+3.43%) |
Mar 29, 2023 | 4.679 | 4.699 | 4.615 | 4.660 | 931,404 | +0.05(+1.08%) |
Mar 28, 2023 | 4.660 | 4.660 | 4.510 | 4.610 | 1,243,772 | +0.07(+1.54%) |
Mar 27, 2023 | 4.310 | 4.560 | 4.310 | 4.540 | 1,757,317 | +0.29(+6.81%) |
Mar 24, 2023 | 4.330 | 4.330 | 4.171 | 4.250 | 1,579,735 | -0.14(-3.18%) |
Mar 23, 2023 | 4.470 | 4.550 | 4.325 | 4.390 | 1,688,866 | -0.07(-1.57%) |
Mar 22, 2023 | 4.560 | 4.620 | 4.440 | 4.460 | 1,538,550 | -0.12(-2.61%) |
Mar 21, 2023 | 4.600 | 4.714 | 4.570 | 4.580 | 958,098 | +0.04(+0.88%) |
Mar 20, 2023 | 4.530 | 4.704 | 4.500 | 4.540 | 1,630,987 | +0.04(+0.89%) |
Mar 17, 2023 | 4.749 | 4.749 | 4.470 | 4.500 | 3,120,565 | -0.27(-5.65%) |
Mar 16, 2023 | 4.719 | 4.779 | 4.540 | 4.769 | 1,305,084 | -0.05(-1.04%) |
Mar 15, 2023 | 4.919 | 4.919 | 4.555 | 4.819 | 2,393,908 | -0.28(-5.48%) |
Mar 14, 2023 | 5.228 | 5.343 | 5.069 | 5.099 | 2,664,444 | +0.04(+0.79%) |
Mar 13, 2023 | 5.168 | 5.248 | 5.029 | 5.059 | 2,163,953 | -0.22(-4.16%) |
Mar 10, 2023 | 5.468 | 5.508 | 5.233 | 5.278 | 1,523,675 | -0.21(-3.82%) |
Mar 09, 2023 | 5.518 | 5.577 | 5.478 | 5.488 | 1,414,002 | -0.03(-0.54%) |
Mar 08, 2023 | 5.498 | 5.572 | 5.423 | 5.518 | 1,051,600 | +0.02(+0.36%) |
Mar 07, 2023 | 5.558 | 5.577 | 5.408 | 5.498 | 1,725,861 | -0.06(-1.08%) |
Mar 06, 2023 | 5.767 | 5.767 | 5.503 | 5.558 | 1,337,499 | -0.21(-3.63%) |
Mar 03, 2023 | 5.787 | 5.807 | 5.677 | 5.767 | 1,655,054 | +0.04(+0.70%) |
Mar 02, 2023 | 5.518 | 5.757 | 5.488 | 5.727 | 985,819 | +0.15(+2.68%) |