Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.183 | 4.231 | 4.144 | 4.212 | 2,747,720 | +0.03(+0.70%) |
May 30, 2023 | 4.144 | 4.212 | 4.124 | 4.183 | 857,014 | +0.06(+1.41%) |
May 26, 2023 | 4.202 | 4.202 | 4.095 | 4.124 | 1,419,928 | -0.06(-1.39%) |
May 25, 2023 | 4.251 | 4.270 | 4.134 | 4.183 | 1,164,728 | -0.12(-2.71%) |
May 24, 2023 | 4.522 | 4.542 | 4.275 | 4.299 | 1,594,446 | -0.21(-4.73%) |
May 23, 2023 | 4.386 | 4.702 | 4.386 | 4.513 | 2,336,903 | +0.15(+3.33%) |
May 22, 2023 | 4.328 | 4.396 | 4.217 | 4.367 | 1,295,737 | +0.06(+1.35%) |
May 19, 2023 | 4.280 | 4.386 | 4.260 | 4.309 | 1,316,434 | +0.10(+2.30%) |
May 18, 2023 | 4.212 | 4.299 | 4.168 | 4.212 | 1,869,300 | -0.05(-1.14%) |
May 17, 2023 | 4.105 | 4.285 | 4.076 | 4.260 | 1,460,685 | +0.19(+4.77%) |
May 16, 2023 | 4.251 | 4.255 | 4.066 | 4.066 | 1,716,398 | -0.20(-4.77%) |
May 15, 2023 | 4.260 | 4.318 | 4.202 | 4.270 | 1,460,288 | +0.05(+1.15%) |
May 12, 2023 | 4.289 | 4.304 | 4.177 | 4.221 | 1,198,551 | -0.07(-1.58%) |
May 11, 2023 | 4.328 | 4.343 | 4.265 | 4.289 | 1,397,000 | -0.09(-2.00%) |
May 10, 2023 | 4.425 | 4.425 | 4.289 | 4.377 | 1,566,986 | +0.03(+0.67%) |
May 09, 2023 | 4.289 | 4.367 | 4.212 | 4.348 | 1,974,133 | +0.01(+0.22%) |
May 08, 2023 | 4.367 | 4.404 | 4.304 | 4.338 | 1,351,038 | -0.03(-0.67%) |
May 05, 2023 | 4.425 | 4.483 | 4.270 | 4.367 | 2,880,163 | -0.01(-0.22%) |
May 04, 2023 | 4.318 | 4.547 | 4.294 | 4.377 | 9,977,852 | +0.09(+2.04%) |
May 03, 2023 | 4.124 | 4.391 | 4.124 | 4.289 | 5,608,437 | +0.17(+4.25%) |
May 02, 2023 | 4.105 | 4.134 | 3.998 | 4.115 | 4,086,422 | -0.01(-0.24%) |
May 01, 2023 | 4.202 | 4.251 | 4.086 | 4.124 | 1,380,584 | -0.08(-1.85%) |
Apr 28, 2023 | 4.115 | 4.270 | 4.115 | 4.202 | 1,718,862 | +0.09(+2.12%) |
Apr 27, 2023 | 3.998 | 4.115 | 3.974 | 4.115 | 3,229,054 | +0.10(+2.42%) |
Apr 26, 2023 | 4.047 | 4.144 | 3.989 | 4.018 | 2,138,575 | -0.06(-1.43%) |
Apr 25, 2023 | 4.095 | 4.115 | 4.018 | 4.076 | 2,546,981 | -0.08(-1.87%) |
Apr 24, 2023 | 4.124 | 4.221 | 4.095 | 4.154 | 1,726,498 | -0.02(-0.47%) |
Apr 21, 2023 | 4.280 | 4.318 | 4.154 | 4.173 | 1,914,142 | -0.10(-2.27%) |
Apr 20, 2023 | 4.396 | 4.425 | 4.260 | 4.270 | 1,211,696 | -0.16(-3.72%) |
Apr 19, 2023 | 4.231 | 4.445 | 4.192 | 4.435 | 1,414,551 | +0.16(+3.63%) |
Apr 18, 2023 | 4.357 | 4.406 | 4.236 | 4.280 | 1,112,521 | -0.07(-1.56%) |
Apr 17, 2023 | 4.192 | 4.362 | 4.173 | 4.348 | 1,631,183 | +0.15(+3.46%) |
Apr 14, 2023 | 4.396 | 4.464 | 4.163 | 4.202 | 1,654,193 | -0.16(-3.78%) |
Apr 13, 2023 | 4.367 | 4.411 | 4.280 | 4.367 | 3,641,791 | +0.01(+0.22%) |
Apr 12, 2023 | 4.522 | 4.532 | 4.348 | 4.357 | 2,874,699 | -0.11(-2.39%) |
Apr 11, 2023 | 4.474 | 4.522 | 4.377 | 4.464 | 2,166,108 | -0.01(-0.22%) |
Apr 10, 2023 | 4.377 | 4.479 | 4.280 | 4.474 | 2,300,631 | +0.06(+1.32%) |
Apr 06, 2023 | 4.464 | 4.513 | 4.369 | 4.416 | 1,603,182 | -0.03(-0.66%) |
Apr 05, 2023 | 4.396 | 4.469 | 4.333 | 4.445 | 2,122,954 | +0.02(+0.44%) |
Apr 04, 2023 | 4.435 | 4.445 | 4.318 | 4.425 | 1,898,155 | -0.01(-0.22%) |
Apr 03, 2023 | 4.464 | 4.590 | 4.396 | 4.435 | 1,828,998 | +0.01(+0.22%) |
Mar 31, 2023 | 4.299 | 4.435 | 4.280 | 4.425 | 2,751,545 | +0.12(+2.70%) |
Mar 30, 2023 | 4.328 | 4.386 | 4.251 | 4.309 | 2,261,626 | +0.06(+1.31%) |
Mar 29, 2023 | 4.129 | 4.282 | 4.105 | 4.253 | 2,474,680 | +0.13(+3.24%) |
Mar 28, 2023 | 4.158 | 4.204 | 4.062 | 4.119 | 3,059,815 | +0.00(+0.00%) |
Mar 27, 2023 | 4.100 | 4.148 | 4.024 | 4.119 | 3,245,792 | +0.11(+2.86%) |
Mar 24, 2023 | 3.919 | 4.005 | 3.795 | 4.005 | 4,103,436 | +0.14(+3.70%) |
Mar 23, 2023 | 4.005 | 4.005 | 3.719 | 3.862 | 7,763,749 | -0.14(-3.57%) |
Mar 22, 2023 | 4.243 | 4.243 | 4.005 | 4.005 | 3,853,469 | -0.21(-4.98%) |
Mar 21, 2023 | 4.129 | 4.258 | 4.086 | 4.215 | 3,278,281 | +0.16(+4.00%) |
Mar 20, 2023 | 4.072 | 4.196 | 4.015 | 4.053 | 3,173,580 | -0.05(-1.16%) |
Mar 17, 2023 | 4.291 | 4.339 | 4.043 | 4.100 | 6,500,049 | -0.23(-5.29%) |
Mar 16, 2023 | 4.348 | 4.415 | 4.167 | 4.329 | 3,001,514 | -0.14(-3.20%) |
Mar 15, 2023 | 4.425 | 4.606 | 4.356 | 4.472 | 2,863,120 | -0.09(-1.88%) |
Mar 14, 2023 | 4.854 | 4.911 | 4.468 | 4.558 | 3,632,399 | -0.03(-0.62%) |
Mar 13, 2023 | 4.482 | 4.587 | 4.386 | 4.587 | 3,341,970 | -0.01(-0.21%) |
Mar 10, 2023 | 4.758 | 4.777 | 4.558 | 4.596 | 3,617,082 | -0.11(-2.43%) |
Mar 09, 2023 | 4.835 | 4.854 | 4.701 | 4.711 | 2,979,056 | -0.18(-3.70%) |
Mar 08, 2023 | 4.882 | 4.973 | 4.854 | 4.892 | 1,430,111 | +0.00(+0.00%) |
Mar 07, 2023 | 5.006 | 5.083 | 4.863 | 4.892 | 1,884,114 | -0.11(-2.29%) |
Mar 06, 2023 | 5.044 | 5.102 | 4.987 | 5.006 | 950,224 | -0.02(-0.38%) |
Mar 03, 2023 | 5.064 | 5.082 | 4.959 | 5.025 | 1,268,282 | +0.05(+0.96%) |
Mar 02, 2023 | 4.920 | 4.987 | 4.873 | 4.978 | 1,052,549 | +0.02(+0.38%) |