Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.060 | 4.190 | 4.050 | 4.180 | 103,799 | +0.07(+1.70%) |
May 30, 2023 | 4.070 | 4.120 | 4.030 | 4.110 | 66,761 | +0.05(+1.23%) |
May 26, 2023 | 4.010 | 4.140 | 4.010 | 4.060 | 88,186 | +0.02(+0.50%) |
May 25, 2023 | 4.190 | 4.230 | 4.030 | 4.040 | 81,614 | -0.12(-2.88%) |
May 24, 2023 | 4.260 | 4.300 | 4.040 | 4.160 | 230,716 | -0.12(-2.80%) |
May 23, 2023 | 4.290 | 4.385 | 4.240 | 4.280 | 257,325 | +0.05(+1.18%) |
May 22, 2023 | 4.000 | 4.300 | 3.852 | 4.230 | 234,272 | +0.22(+5.49%) |
May 19, 2023 | 3.720 | 4.080 | 3.710 | 4.010 | 327,848 | +0.43(+12.01%) |
May 18, 2023 | 3.500 | 3.590 | 3.500 | 3.580 | 310,218 | +0.06(+1.70%) |
May 17, 2023 | 3.430 | 3.590 | 3.430 | 3.520 | 310,959 | +0.10(+2.92%) |
May 16, 2023 | 3.450 | 3.450 | 3.330 | 3.420 | 140,999 | -0.03(-0.87%) |
May 15, 2023 | 3.350 | 3.460 | 3.340 | 3.450 | 120,502 | +0.10(+2.99%) |
May 12, 2023 | 3.360 | 3.440 | 3.325 | 3.350 | 145,904 | -0.01(-0.30%) |
May 11, 2023 | 3.410 | 3.440 | 3.350 | 3.360 | 178,776 | -0.09(-2.61%) |
May 10, 2023 | 3.620 | 3.640 | 3.420 | 3.450 | 289,823 | -0.13(-3.63%) |
May 09, 2023 | 3.590 | 3.655 | 3.510 | 3.580 | 246,226 | -0.07(-1.92%) |
May 08, 2023 | 3.760 | 3.760 | 3.535 | 3.650 | 198,726 | -0.12(-3.18%) |
May 05, 2023 | 3.480 | 3.810 | 3.480 | 3.770 | 249,021 | +0.29(+8.33%) |
May 04, 2023 | 3.750 | 3.855 | 3.280 | 3.480 | 496,548 | -0.51(-12.78%) |
May 03, 2023 | 3.940 | 4.050 | 3.920 | 3.990 | 143,124 | +0.03(+0.76%) |
May 02, 2023 | 4.030 | 4.030 | 3.920 | 3.960 | 101,285 | -0.06(-1.49%) |
May 01, 2023 | 4.090 | 4.200 | 3.980 | 4.020 | 150,614 | -0.12(-2.90%) |
Apr 28, 2023 | 3.980 | 4.140 | 3.930 | 4.140 | 134,768 | +0.16(+4.02%) |
Apr 27, 2023 | 3.840 | 3.980 | 3.831 | 3.980 | 141,518 | +0.13(+3.38%) |
Apr 26, 2023 | 3.850 | 3.978 | 3.830 | 3.850 | 138,881 | +0.00(+0.00%) |
Apr 25, 2023 | 3.790 | 3.870 | 3.740 | 3.850 | 115,485 | +0.01(+0.26%) |
Apr 24, 2023 | 3.940 | 3.940 | 3.770 | 3.840 | 136,934 | -0.11(-2.78%) |
Apr 21, 2023 | 3.960 | 4.050 | 3.910 | 3.950 | 165,867 | -0.03(-0.75%) |
Apr 20, 2023 | 4.130 | 4.130 | 3.970 | 3.980 | 129,181 | -0.17(-4.10%) |
Apr 19, 2023 | 4.130 | 4.205 | 4.110 | 4.150 | 89,704 | -0.02(-0.48%) |
Apr 18, 2023 | 4.230 | 4.230 | 4.130 | 4.170 | 165,354 | -0.06(-1.42%) |
Apr 17, 2023 | 4.220 | 4.250 | 4.160 | 4.230 | 73,010 | +0.02(+0.48%) |
Apr 14, 2023 | 4.320 | 4.380 | 4.170 | 4.210 | 87,031 | -0.12(-2.77%) |
Apr 13, 2023 | 4.300 | 4.375 | 4.290 | 4.330 | 113,421 | -0.01(-0.23%) |
Apr 12, 2023 | 4.550 | 4.580 | 4.320 | 4.340 | 76,153 | -0.19(-4.19%) |
Apr 11, 2023 | 4.580 | 4.585 | 4.500 | 4.530 | 121,420 | -0.04(-0.88%) |
Apr 10, 2023 | 4.490 | 4.615 | 4.430 | 4.570 | 113,982 | +0.08(+1.78%) |
Apr 06, 2023 | 4.350 | 4.500 | 4.310 | 4.490 | 131,847 | +0.12(+2.75%) |
Apr 05, 2023 | 4.370 | 4.405 | 4.280 | 4.370 | 192,554 | +0.00(+0.00%) |
Apr 04, 2023 | 4.370 | 4.390 | 4.165 | 4.370 | 445,242 | -0.01(-0.23%) |
Apr 03, 2023 | 4.460 | 4.634 | 4.350 | 4.380 | 201,080 | -0.07(-1.57%) |
Mar 31, 2023 | 4.460 | 4.490 | 4.420 | 4.450 | 277,692 | -0.01(-0.22%) |
Mar 30, 2023 | 4.500 | 4.570 | 4.430 | 4.460 | 127,560 | -0.02(-0.45%) |
Mar 29, 2023 | 4.420 | 4.500 | 4.394 | 4.480 | 188,200 | +0.07(+1.59%) |
Mar 28, 2023 | 4.440 | 4.505 | 4.350 | 4.410 | 181,146 | -0.06(-1.34%) |
Mar 27, 2023 | 4.210 | 4.490 | 4.210 | 4.470 | 174,178 | +0.15(+3.47%) |
Mar 24, 2023 | 4.330 | 4.335 | 4.220 | 4.320 | 204,812 | -0.06(-1.37%) |
Mar 23, 2023 | 4.530 | 4.593 | 4.339 | 4.380 | 117,438 | -0.15(-3.31%) |
Mar 22, 2023 | 4.730 | 4.730 | 4.520 | 4.530 | 265,059 | -0.18(-3.82%) |
Mar 21, 2023 | 4.560 | 4.760 | 4.540 | 4.710 | 347,028 | +0.28(+6.32%) |
Mar 20, 2023 | 4.410 | 4.550 | 4.375 | 4.430 | 264,612 | +0.06(+1.37%) |
Mar 17, 2023 | 4.510 | 4.570 | 4.285 | 4.370 | 1,175,181 | -0.19(-4.17%) |
Mar 16, 2023 | 4.540 | 4.710 | 4.530 | 4.560 | 208,996 | -0.05(-1.08%) |
Mar 15, 2023 | 4.550 | 4.650 | 4.550 | 4.610 | 210,495 | -0.07(-1.50%) |
Mar 14, 2023 | 4.750 | 4.820 | 4.635 | 4.680 | 263,308 | +0.06(+1.30%) |
Mar 13, 2023 | 4.770 | 4.820 | 4.545 | 4.620 | 222,818 | -0.21(-4.35%) |
Mar 10, 2023 | 4.940 | 4.940 | 4.789 | 4.830 | 261,861 | -0.11(-2.23%) |
Mar 09, 2023 | 4.960 | 5.090 | 4.920 | 4.940 | 232,385 | -0.06(-1.30%) |
Mar 08, 2023 | 4.970 | 5.050 | 4.810 | 5.005 | 131,491 | +0.04(+0.70%) |
Mar 07, 2023 | 4.800 | 5.030 | 4.795 | 4.970 | 218,330 | +0.17(+3.54%) |
Mar 06, 2023 | 5.120 | 5.190 | 4.775 | 4.800 | 272,135 | -0.33(-6.43%) |
Mar 03, 2023 | 4.980 | 5.180 | 4.980 | 5.130 | 129,106 | +0.15(+3.01%) |
Mar 02, 2023 | 5.100 | 5.100 | 4.920 | 4.980 | 158,014 | -0.13(-2.54%) |