Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.290 | 4.360 | 4.200 | 4.320 | 65,198 | +0.05(+1.17%) |
May 30, 2023 | 4.250 | 4.410 | 4.184 | 4.270 | 31,745 | +0.04(+0.95%) |
May 26, 2023 | 4.000 | 4.270 | 3.970 | 4.230 | 44,655 | +0.22(+5.49%) |
May 25, 2023 | 3.970 | 4.100 | 3.930 | 4.010 | 242,276 | +0.03(+0.75%) |
May 24, 2023 | 4.050 | 4.050 | 3.980 | 3.980 | 71,834 | -0.05(-1.24%) |
May 23, 2023 | 3.910 | 4.045 | 3.910 | 4.030 | 80,237 | +0.08(+2.03%) |
May 22, 2023 | 4.010 | 4.080 | 3.910 | 3.950 | 84,441 | -0.06(-1.50%) |
May 19, 2023 | 4.100 | 4.100 | 3.990 | 4.010 | 38,430 | -0.02(-0.50%) |
May 18, 2023 | 4.080 | 4.080 | 4.000 | 4.030 | 60,055 | -0.01(-0.25%) |
May 17, 2023 | 3.920 | 4.140 | 3.900 | 4.040 | 89,938 | +0.09(+2.28%) |
May 16, 2023 | 4.000 | 4.040 | 3.800 | 3.950 | 93,861 | -0.07(-1.74%) |
May 15, 2023 | 4.080 | 4.150 | 3.970 | 4.020 | 50,700 | +0.01(+0.25%) |
May 12, 2023 | 4.140 | 4.140 | 3.880 | 4.010 | 54,701 | -0.08(-1.96%) |
May 11, 2023 | 4.440 | 4.610 | 4.030 | 4.090 | 110,764 | -0.40(-8.91%) |
May 10, 2023 | 4.250 | 4.490 | 4.230 | 4.490 | 82,530 | +0.34(+8.19%) |
May 09, 2023 | 4.260 | 4.290 | 4.070 | 4.150 | 33,078 | -0.09(-2.12%) |
May 08, 2023 | 4.170 | 4.250 | 4.040 | 4.240 | 35,332 | +0.11(+2.66%) |
May 05, 2023 | 4.040 | 4.170 | 4.030 | 4.130 | 43,996 | +0.12(+2.99%) |
May 04, 2023 | 4.000 | 4.060 | 3.960 | 4.010 | 48,106 | +0.01(+0.25%) |
May 03, 2023 | 4.030 | 4.030 | 3.960 | 4.000 | 28,881 | -0.02(-0.50%) |
May 02, 2023 | 4.020 | 4.060 | 3.980 | 4.020 | 33,786 | -0.01(-0.25%) |
May 01, 2023 | 4.030 | 4.050 | 3.944 | 4.030 | 23,690 | +0.01(+0.25%) |
Apr 28, 2023 | 4.060 | 4.120 | 4.000 | 4.020 | 30,377 | -0.04(-0.99%) |
Apr 27, 2023 | 4.050 | 4.060 | 3.940 | 4.060 | 31,960 | +0.05(+1.25%) |
Apr 26, 2023 | 4.020 | 4.150 | 3.960 | 4.010 | 55,869 | -0.03(-0.74%) |
Apr 25, 2023 | 4.040 | 4.170 | 3.995 | 4.040 | 60,305 | -0.05(-1.22%) |
Apr 24, 2023 | 4.050 | 4.120 | 3.990 | 4.090 | 51,676 | +0.01(+0.25%) |
Apr 21, 2023 | 4.020 | 4.085 | 4.020 | 4.080 | 38,504 | +0.02(+0.49%) |
Apr 20, 2023 | 4.050 | 4.100 | 3.990 | 4.060 | 48,558 | -0.01(-0.25%) |
Apr 19, 2023 | 4.120 | 4.120 | 4.000 | 4.070 | 42,615 | -0.08(-1.93%) |
Apr 18, 2023 | 4.140 | 4.160 | 4.010 | 4.150 | 34,617 | +0.03(+0.73%) |
Apr 17, 2023 | 4.290 | 4.290 | 4.040 | 4.120 | 69,382 | -0.15(-3.51%) |
Apr 14, 2023 | 4.180 | 4.320 | 4.170 | 4.270 | 76,573 | +0.08(+1.91%) |
Apr 13, 2023 | 4.030 | 4.215 | 3.960 | 4.190 | 75,921 | +0.18(+4.49%) |
Apr 12, 2023 | 4.180 | 4.270 | 3.990 | 4.010 | 173,107 | -0.17(-3.95%) |
Apr 11, 2023 | 4.200 | 4.330 | 4.150 | 4.175 | 100,013 | -0.04(-0.83%) |
Apr 10, 2023 | 4.280 | 4.330 | 4.150 | 4.210 | 87,018 | -0.08(-1.98%) |
Apr 06, 2023 | 4.290 | 4.360 | 4.230 | 4.295 | 65,022 | -0.00(-0.12%) |
Apr 05, 2023 | 4.280 | 4.340 | 4.170 | 4.300 | 99,589 | -0.04(-0.92%) |
Apr 04, 2023 | 4.330 | 4.395 | 4.240 | 4.340 | 98,234 | +0.00(+0.00%) |
Apr 03, 2023 | 4.240 | 4.390 | 4.230 | 4.340 | 92,668 | +0.10(+2.36%) |
Mar 31, 2023 | 4.020 | 4.283 | 4.000 | 4.240 | 245,433 | +0.22(+5.47%) |
Mar 30, 2023 | 4.050 | 4.210 | 3.970 | 4.020 | 283,018 | -0.03(-0.74%) |
Mar 29, 2023 | 4.070 | 4.110 | 3.990 | 4.050 | 263,959 | -0.01(-0.25%) |
Mar 28, 2023 | 4.230 | 4.300 | 4.030 | 4.060 | 86,517 | -0.18(-4.25%) |
Mar 27, 2023 | 4.180 | 4.240 | 4.040 | 4.240 | 148,102 | +0.10(+2.42%) |
Mar 24, 2023 | 4.420 | 4.420 | 4.050 | 4.140 | 180,503 | -0.34(-7.59%) |
Mar 23, 2023 | 4.600 | 4.750 | 4.440 | 4.480 | 173,785 | -0.02(-0.44%) |
Mar 22, 2023 | 4.370 | 4.736 | 4.370 | 4.500 | 398,520 | +0.33(+7.91%) |
Mar 21, 2023 | 4.220 | 4.420 | 4.080 | 4.170 | 588,682 | +0.17(+4.25%) |
Mar 20, 2023 | 4.070 | 4.110 | 3.900 | 4.000 | 779,474 | +0.03(+0.76%) |
Mar 17, 2023 | 4.260 | 4.260 | 3.805 | 3.970 | 349,592 | -0.29(-6.81%) |
Mar 16, 2023 | 4.730 | 4.860 | 4.160 | 4.260 | 134,070 | -0.56(-11.62%) |
Mar 15, 2023 | 5.390 | 5.820 | 4.770 | 4.820 | 119,263 | -0.76(-13.62%) |
Mar 14, 2023 | 5.880 | 5.910 | 5.540 | 5.580 | 122,204 | -0.12(-2.11%) |
Mar 13, 2023 | 5.930 | 5.930 | 5.620 | 5.700 | 88,264 | -0.28(-4.68%) |
Mar 10, 2023 | 6.260 | 6.260 | 5.880 | 5.980 | 167,541 | -0.27(-4.32%) |
Mar 09, 2023 | 6.280 | 6.310 | 6.190 | 6.250 | 58,834 | -0.01(-0.16%) |
Mar 08, 2023 | 6.200 | 6.400 | 6.155 | 6.260 | 149,646 | +0.07(+1.13%) |
Mar 07, 2023 | 6.280 | 6.300 | 6.160 | 6.190 | 113,059 | -0.09(-1.43%) |
Mar 06, 2023 | 6.390 | 6.440 | 6.270 | 6.280 | 70,818 | -0.18(-2.79%) |
Mar 03, 2023 | 6.490 | 6.510 | 6.400 | 6.460 | 29,957 | +0.00(+0.00%) |
Mar 02, 2023 | 6.450 | 6.490 | 6.440 | 6.460 | 28,836 | -0.03(-0.46%) |