Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.999 | 4.999 | 4.832 | 4.832 | 13,895 | -0.10(-1.96%) |
May 30, 2023 | 4.832 | 5.050 | 4.832 | 4.928 | 17,915 | +0.08(+1.63%) |
May 26, 2023 | 4.911 | 4.972 | 4.832 | 4.849 | 11,188 | +0.08(+1.66%) |
May 25, 2023 | 4.920 | 4.920 | 4.753 | 4.770 | 5,607 | -0.14(-2.87%) |
May 24, 2023 | 4.779 | 4.920 | 4.716 | 4.911 | 13,002 | +0.13(+2.76%) |
May 23, 2023 | 4.630 | 4.832 | 4.630 | 4.779 | 11,463 | +0.17(+3.62%) |
May 22, 2023 | 4.586 | 4.612 | 4.498 | 4.612 | 11,510 | +0.06(+1.35%) |
May 19, 2023 | 4.577 | 4.577 | 4.454 | 4.551 | 15,601 | +0.08(+1.77%) |
May 18, 2023 | 4.445 | 4.524 | 4.445 | 4.472 | 5,055 | -0.11(-2.30%) |
May 17, 2023 | 4.489 | 4.586 | 4.349 | 4.577 | 19,917 | +0.02(+0.39%) |
May 16, 2023 | 4.744 | 4.807 | 4.542 | 4.559 | 12,983 | -0.18(-3.71%) |
May 15, 2023 | 4.709 | 4.920 | 4.630 | 4.735 | 28,417 | -0.07(-1.50%) |
May 12, 2023 | 4.890 | 5.000 | 4.806 | 4.807 | 34,304 | -0.07(-1.35%) |
May 11, 2023 | 4.873 | 4.899 | 4.755 | 4.873 | 7,347 | -0.00(-0.01%) |
May 10, 2023 | 5.043 | 5.051 | 4.596 | 4.873 | 37,253 | -0.09(-1.88%) |
May 09, 2023 | 4.950 | 4.992 | 4.856 | 4.967 | 9,377 | +0.03(+0.51%) |
May 08, 2023 | 5.094 | 5.111 | 4.856 | 4.941 | 21,366 | -0.09(-1.85%) |
May 05, 2023 | 4.602 | 5.051 | 4.602 | 5.034 | 19,011 | +0.60(+13.45%) |
May 04, 2023 | 4.568 | 4.568 | 3.907 | 4.438 | 46,854 | -0.19(-4.10%) |
May 03, 2023 | 5.255 | 5.255 | 4.598 | 4.628 | 63,373 | -0.53(-10.34%) |
May 02, 2023 | 5.076 | 5.178 | 4.833 | 5.161 | 11,696 | +0.07(+1.33%) |
May 01, 2023 | 5.221 | 5.246 | 4.916 | 5.094 | 29,594 | -0.13(-2.55%) |
Apr 28, 2023 | 5.153 | 5.255 | 5.153 | 5.227 | 10,071 | -0.02(-0.37%) |
Apr 27, 2023 | 5.170 | 5.297 | 5.107 | 5.246 | 17,586 | +0.15(+2.99%) |
Apr 26, 2023 | 4.933 | 5.255 | 4.933 | 5.094 | 13,836 | +0.14(+2.74%) |
Apr 25, 2023 | 4.967 | 5.005 | 4.958 | 4.958 | 5,664 | -0.06(-1.18%) |
Apr 24, 2023 | 5.034 | 5.034 | 4.893 | 5.017 | 16,096 | +0.03(+0.68%) |
Apr 21, 2023 | 5.017 | 5.043 | 4.874 | 4.984 | 17,373 | +0.00(+0.00%) |
Apr 20, 2023 | 5.051 | 5.068 | 4.806 | 4.984 | 9,732 | -0.08(-1.67%) |
Apr 19, 2023 | 4.712 | 5.068 | 4.712 | 5.068 | 11,447 | +0.28(+5.84%) |
Apr 18, 2023 | 4.746 | 4.789 | 4.661 | 4.789 | 10,281 | +0.03(+0.53%) |
Apr 17, 2023 | 4.653 | 4.816 | 4.653 | 4.763 | 3,337 | +0.11(+2.37%) |
Apr 14, 2023 | 4.678 | 4.704 | 4.577 | 4.653 | 11,775 | -0.03(-0.72%) |
Apr 13, 2023 | 4.746 | 4.814 | 4.687 | 4.687 | 11,666 | -0.02(-0.36%) |
Apr 12, 2023 | 4.772 | 4.865 | 4.670 | 4.704 | 9,985 | -0.07(-1.42%) |
Apr 11, 2023 | 4.746 | 4.856 | 4.613 | 4.772 | 7,987 | -0.03(-0.53%) |
Apr 10, 2023 | 4.475 | 4.797 | 4.467 | 4.797 | 20,930 | +0.35(+7.81%) |
Apr 06, 2023 | 4.314 | 4.492 | 4.314 | 4.450 | 10,410 | +0.05(+1.16%) |
Apr 05, 2023 | 4.297 | 4.407 | 4.212 | 4.399 | 9,768 | +0.10(+2.37%) |
Apr 04, 2023 | 4.289 | 4.297 | 4.255 | 4.297 | 10,804 | +0.04(+1.00%) |
Apr 03, 2023 | 4.187 | 4.305 | 4.187 | 4.255 | 23,358 | +0.07(+1.62%) |
Mar 31, 2023 | 4.195 | 4.238 | 4.153 | 4.187 | 6,221 | +0.03(+0.82%) |
Mar 30, 2023 | 4.170 | 4.221 | 4.136 | 4.153 | 4,482 | +0.01(+0.20%) |
Mar 29, 2023 | 4.127 | 4.238 | 4.119 | 4.144 | 8,381 | +0.03(+0.82%) |
Mar 28, 2023 | 4.153 | 4.170 | 4.111 | 4.111 | 9,774 | -0.06(-1.42%) |
Mar 27, 2023 | 3.950 | 4.238 | 3.907 | 4.170 | 33,402 | +0.27(+6.96%) |
Mar 24, 2023 | 3.873 | 4.254 | 3.873 | 3.899 | 14,139 | +0.03(+0.66%) |
Mar 23, 2023 | 4.255 | 4.255 | 3.814 | 3.873 | 24,423 | -0.38(-8.96%) |
Mar 22, 2023 | 4.305 | 4.524 | 4.249 | 4.255 | 8,020 | -0.06(-1.38%) |
Mar 21, 2023 | 4.373 | 4.373 | 4.264 | 4.314 | 35,298 | -0.02(-0.39%) |
Mar 20, 2023 | 4.356 | 4.399 | 4.305 | 4.331 | 17,524 | +0.03(+0.59%) |
Mar 17, 2023 | 4.450 | 4.450 | 4.272 | 4.305 | 11,086 | -0.13(-2.87%) |
Mar 16, 2023 | 4.272 | 4.560 | 4.238 | 4.433 | 12,926 | +0.13(+2.95%) |
Mar 15, 2023 | 4.407 | 4.554 | 4.289 | 4.305 | 14,792 | -0.13(-2.87%) |
Mar 14, 2023 | 4.390 | 4.492 | 4.390 | 4.433 | 18,000 | +0.15(+3.56%) |
Mar 13, 2023 | 4.322 | 4.507 | 4.246 | 4.280 | 34,507 | -0.13(-2.88%) |
Mar 10, 2023 | 4.577 | 4.577 | 4.407 | 4.407 | 13,745 | -0.16(-3.53%) |
Mar 09, 2023 | 4.695 | 4.804 | 4.407 | 4.568 | 19,282 | -0.19(-3.92%) |
Mar 08, 2023 | 4.789 | 4.789 | 4.670 | 4.755 | 4,976 | +0.00(+0.00%) |
Mar 07, 2023 | 4.653 | 4.780 | 4.647 | 4.755 | 35,066 | +0.18(+3.89%) |
Mar 06, 2023 | 4.789 | 4.871 | 4.500 | 4.577 | 14,943 | -0.19(-3.91%) |
Mar 03, 2023 | 4.661 | 4.822 | 4.649 | 4.763 | 30,107 | +0.19(+4.27%) |
Mar 02, 2023 | 4.483 | 4.577 | 4.450 | 4.568 | 9,715 | +0.08(+1.89%) |