Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.400 | 4.620 | 4.400 | 4.530 | 64,403 | +0.13(+2.95%) |
May 30, 2023 | 4.470 | 4.580 | 4.400 | 4.400 | 33,129 | -0.11(-2.44%) |
May 26, 2023 | 4.650 | 4.721 | 4.410 | 4.510 | 83,436 | -0.14(-3.01%) |
May 25, 2023 | 4.670 | 4.750 | 4.607 | 4.650 | 33,199 | -0.04(-0.85%) |
May 24, 2023 | 4.720 | 4.750 | 4.610 | 4.690 | 87,753 | -0.05(-1.05%) |
May 23, 2023 | 4.700 | 4.900 | 4.680 | 4.740 | 62,827 | +0.08(+1.72%) |
May 22, 2023 | 4.510 | 4.740 | 4.510 | 4.660 | 70,162 | +0.16(+3.56%) |
May 19, 2023 | 4.595 | 4.719 | 4.300 | 4.500 | 112,057 | -0.12(-2.60%) |
May 18, 2023 | 4.340 | 4.670 | 4.340 | 4.620 | 138,794 | +0.28(+6.33%) |
May 17, 2023 | 4.170 | 4.380 | 4.167 | 4.345 | 29,801 | +0.10(+2.48%) |
May 16, 2023 | 4.082 | 4.300 | 4.023 | 4.240 | 22,930 | +0.05(+1.19%) |
May 15, 2023 | 4.000 | 4.198 | 3.930 | 4.190 | 40,531 | +0.16(+3.97%) |
May 12, 2023 | 4.080 | 4.190 | 3.910 | 4.030 | 62,074 | -0.08(-1.95%) |
May 11, 2023 | 4.010 | 4.150 | 4.000 | 4.110 | 29,908 | +0.03(+0.74%) |
May 10, 2023 | 4.150 | 4.150 | 4.040 | 4.080 | 27,038 | +0.05(+1.24%) |
May 09, 2023 | 3.850 | 4.150 | 3.820 | 4.030 | 89,636 | +0.13(+3.33%) |
May 08, 2023 | 3.950 | 3.960 | 3.790 | 3.900 | 34,843 | -0.02(-0.51%) |
May 05, 2023 | 3.850 | 3.990 | 3.750 | 3.920 | 77,545 | +0.15(+3.98%) |
May 04, 2023 | 3.810 | 3.920 | 3.770 | 3.770 | 30,988 | -0.07(-1.82%) |
May 03, 2023 | 3.780 | 3.949 | 3.780 | 3.840 | 37,681 | +0.08(+2.13%) |
May 02, 2023 | 3.920 | 3.920 | 3.700 | 3.760 | 51,274 | -0.15(-3.84%) |
May 01, 2023 | 3.870 | 4.029 | 3.870 | 3.910 | 38,713 | +0.02(+0.51%) |
Apr 28, 2023 | 3.880 | 3.950 | 3.850 | 3.890 | 35,518 | +0.01(+0.26%) |
Apr 27, 2023 | 3.980 | 3.990 | 3.820 | 3.880 | 54,100 | -0.07(-1.77%) |
Apr 26, 2023 | 3.960 | 3.970 | 3.860 | 3.950 | 78,089 | +0.02(+0.51%) |
Apr 25, 2023 | 4.030 | 4.059 | 3.910 | 3.930 | 67,932 | -0.14(-3.44%) |
Apr 24, 2023 | 4.130 | 4.190 | 3.920 | 4.070 | 95,322 | -0.05(-1.21%) |
Apr 21, 2023 | 4.150 | 4.190 | 4.050 | 4.120 | 60,015 | -0.02(-0.48%) |
Apr 20, 2023 | 4.200 | 4.290 | 4.130 | 4.140 | 91,134 | -0.09(-2.13%) |
Apr 19, 2023 | 4.210 | 4.290 | 4.200 | 4.230 | 36,956 | +0.01(+0.24%) |
Apr 18, 2023 | 4.290 | 4.300 | 4.200 | 4.220 | 54,320 | -0.07(-1.63%) |
Apr 17, 2023 | 4.320 | 4.390 | 4.230 | 4.290 | 101,846 | -0.09(-2.05%) |
Apr 14, 2023 | 4.300 | 4.390 | 4.212 | 4.380 | 67,329 | +0.13(+3.06%) |
Apr 13, 2023 | 4.240 | 4.295 | 4.140 | 4.250 | 41,838 | +0.01(+0.24%) |
Apr 12, 2023 | 4.240 | 4.350 | 4.240 | 4.240 | 40,921 | -0.05(-1.17%) |
Apr 11, 2023 | 4.260 | 4.320 | 4.200 | 4.290 | 66,536 | +0.05(+1.18%) |
Apr 10, 2023 | 4.290 | 4.290 | 4.150 | 4.240 | 73,506 | +0.06(+1.44%) |
Apr 06, 2023 | 4.150 | 4.250 | 4.130 | 4.180 | 41,526 | -0.01(-0.24%) |
Apr 05, 2023 | 4.110 | 4.290 | 4.070 | 4.190 | 70,977 | +0.02(+0.48%) |
Apr 04, 2023 | 4.180 | 4.190 | 4.110 | 4.170 | 30,305 | -0.04(-0.95%) |
Apr 03, 2023 | 4.220 | 4.420 | 4.170 | 4.210 | 75,166 | -0.01(-0.24%) |
Mar 31, 2023 | 4.280 | 4.320 | 4.180 | 4.220 | 17,992 | -0.09(-2.09%) |
Mar 30, 2023 | 4.150 | 4.340 | 4.150 | 4.310 | 65,580 | +0.14(+3.36%) |
Mar 29, 2023 | 4.150 | 4.300 | 4.042 | 4.170 | 108,494 | +0.07(+1.71%) |
Mar 28, 2023 | 4.100 | 4.160 | 4.010 | 4.100 | 39,593 | -0.01(-0.24%) |
Mar 27, 2023 | 4.200 | 4.270 | 4.070 | 4.110 | 58,051 | -0.01(-0.24%) |
Mar 24, 2023 | 4.130 | 4.270 | 4.060 | 4.120 | 83,363 | -0.07(-1.67%) |
Mar 23, 2023 | 4.310 | 4.400 | 4.180 | 4.190 | 49,705 | -0.09(-2.10%) |
Mar 22, 2023 | 4.500 | 4.500 | 4.280 | 4.280 | 50,004 | -0.12(-2.73%) |
Mar 21, 2023 | 4.640 | 4.640 | 4.400 | 4.400 | 55,170 | -0.08(-1.79%) |
Mar 20, 2023 | 4.450 | 4.570 | 4.320 | 4.480 | 85,115 | +0.14(+3.23%) |
Mar 17, 2023 | 4.560 | 4.570 | 4.260 | 4.340 | 128,266 | -0.21(-4.72%) |
Mar 16, 2023 | 4.470 | 4.712 | 4.460 | 4.555 | 143,117 | +0.08(+1.90%) |
Mar 15, 2023 | 4.520 | 4.670 | 4.410 | 4.470 | 91,369 | -0.17(-3.66%) |
Mar 14, 2023 | 4.620 | 4.770 | 4.540 | 4.640 | 71,918 | +0.11(+2.43%) |
Mar 13, 2023 | 4.690 | 4.780 | 4.400 | 4.530 | 123,626 | -0.11(-2.37%) |
Mar 10, 2023 | 4.700 | 4.820 | 4.450 | 4.640 | 149,422 | -0.02(-0.43%) |
Mar 09, 2023 | 4.720 | 4.790 | 4.620 | 4.660 | 49,471 | -0.06(-1.38%) |
Mar 08, 2023 | 4.810 | 4.810 | 4.590 | 4.725 | 43,041 | -0.04(-0.74%) |
Mar 07, 2023 | 4.880 | 4.880 | 4.690 | 4.760 | 43,065 | -0.07(-1.45%) |
Mar 06, 2023 | 4.870 | 4.910 | 4.730 | 4.830 | 87,353 | -0.02(-0.41%) |
Mar 03, 2023 | 4.960 | 5.050 | 4.765 | 4.850 | 86,468 | -0.13(-2.61%) |
Mar 02, 2023 | 5.050 | 5.120 | 4.730 | 4.980 | 169,963 | -0.05(-0.99%) |