Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.027 | 4.063 | 4.027 | 4.045 | 124,668 | +0.01(+0.23%) |
May 30, 2023 | 4.063 | 4.082 | 4.027 | 4.036 | 100,861 | -0.05(-1.11%) |
May 26, 2023 | 4.045 | 4.091 | 4.036 | 4.082 | 57,428 | +0.05(+1.13%) |
May 25, 2023 | 4.027 | 4.036 | 4.000 | 4.036 | 55,897 | +0.02(+0.45%) |
May 24, 2023 | 4.036 | 4.052 | 4.000 | 4.018 | 80,181 | -0.04(-0.90%) |
May 23, 2023 | 4.045 | 4.063 | 4.036 | 4.054 | 98,971 | +0.01(+0.22%) |
May 22, 2023 | 4.045 | 4.068 | 4.025 | 4.045 | 211,432 | -0.02(-0.45%) |
May 19, 2023 | 4.073 | 4.091 | 4.054 | 4.063 | 87,270 | -0.02(-0.45%) |
May 18, 2023 | 4.045 | 4.091 | 4.038 | 4.082 | 108,943 | +0.01(+0.22%) |
May 17, 2023 | 4.063 | 4.082 | 4.045 | 4.073 | 70,160 | +0.02(+0.45%) |
May 16, 2023 | 4.073 | 4.082 | 4.054 | 4.054 | 62,415 | -0.03(-0.82%) |
May 15, 2023 | 4.061 | 4.106 | 4.061 | 4.088 | 163,432 | +0.04(+0.89%) |
May 12, 2023 | 4.115 | 4.119 | 4.043 | 4.052 | 125,493 | -0.06(-1.54%) |
May 11, 2023 | 4.133 | 4.160 | 4.079 | 4.115 | 71,748 | +0.00(+0.00%) |
May 10, 2023 | 4.142 | 4.151 | 4.115 | 4.115 | 32,269 | -0.02(-0.44%) |
May 09, 2023 | 4.151 | 4.168 | 4.106 | 4.133 | 86,538 | +0.00(+0.00%) |
May 08, 2023 | 4.151 | 4.160 | 4.115 | 4.133 | 68,585 | -0.05(-1.08%) |
May 05, 2023 | 4.169 | 4.178 | 4.142 | 4.178 | 50,935 | +0.05(+1.09%) |
May 04, 2023 | 4.151 | 4.151 | 4.115 | 4.133 | 53,978 | +0.00(+0.00%) |
May 03, 2023 | 4.151 | 4.169 | 4.124 | 4.133 | 55,990 | -0.01(-0.22%) |
May 02, 2023 | 4.160 | 4.169 | 4.115 | 4.142 | 90,879 | -0.01(-0.22%) |
May 01, 2023 | 4.133 | 4.169 | 4.115 | 4.151 | 116,635 | +0.01(+0.22%) |
Apr 28, 2023 | 4.160 | 4.169 | 4.133 | 4.142 | 77,078 | +0.01(+0.22%) |
Apr 27, 2023 | 4.142 | 4.151 | 4.124 | 4.133 | 60,469 | +0.01(+0.22%) |
Apr 26, 2023 | 4.169 | 4.169 | 4.106 | 4.124 | 227,784 | -0.02(-0.44%) |
Apr 25, 2023 | 4.187 | 4.191 | 4.106 | 4.142 | 109,215 | -0.02(-0.43%) |
Apr 24, 2023 | 4.151 | 4.160 | 4.142 | 4.160 | 42,650 | +0.01(+0.22%) |
Apr 21, 2023 | 4.187 | 4.187 | 4.142 | 4.151 | 56,037 | -0.03(-0.65%) |
Apr 20, 2023 | 4.178 | 4.187 | 4.161 | 4.178 | 56,035 | +0.00(+0.00%) |
Apr 19, 2023 | 4.169 | 4.196 | 4.160 | 4.178 | 74,427 | -0.01(-0.22%) |
Apr 18, 2023 | 4.178 | 4.187 | 4.142 | 4.187 | 194,848 | +0.06(+1.37%) |
Apr 17, 2023 | 4.112 | 4.166 | 4.094 | 4.130 | 174,109 | +0.02(+0.44%) |
Apr 14, 2023 | 4.175 | 4.175 | 4.106 | 4.112 | 116,593 | -0.05(-1.29%) |
Apr 13, 2023 | 4.139 | 4.175 | 4.130 | 4.166 | 84,463 | +0.04(+1.09%) |
Apr 12, 2023 | 4.103 | 4.148 | 4.103 | 4.121 | 110,356 | +0.01(+0.33%) |
Apr 11, 2023 | 4.112 | 4.121 | 4.094 | 4.108 | 61,793 | +0.00(+0.11%) |
Apr 10, 2023 | 4.103 | 4.112 | 4.094 | 4.103 | 90,973 | +0.00(+0.00%) |
Apr 06, 2023 | 4.139 | 4.139 | 4.085 | 4.103 | 50,218 | -0.02(-0.43%) |
Apr 05, 2023 | 4.121 | 4.130 | 4.094 | 4.121 | 132,330 | +0.01(+0.22%) |
Apr 04, 2023 | 4.148 | 4.157 | 4.094 | 4.112 | 74,536 | -0.02(-0.43%) |
Apr 03, 2023 | 4.085 | 4.139 | 4.067 | 4.130 | 184,519 | +0.06(+1.54%) |
Mar 31, 2023 | 4.103 | 4.112 | 4.067 | 4.067 | 301,732 | -0.01(-0.22%) |
Mar 30, 2023 | 4.050 | 4.076 | 4.023 | 4.076 | 107,875 | +0.04(+0.89%) |
Mar 29, 2023 | 4.032 | 4.050 | 4.014 | 4.041 | 107,017 | +0.04(+0.89%) |
Mar 28, 2023 | 3.996 | 4.005 | 3.987 | 4.005 | 95,693 | +0.02(+0.45%) |
Mar 27, 2023 | 3.960 | 4.005 | 3.960 | 3.987 | 95,141 | +0.03(+0.68%) |
Mar 24, 2023 | 3.942 | 3.978 | 3.942 | 3.960 | 87,414 | +0.00(+0.00%) |
Mar 23, 2023 | 4.005 | 4.032 | 3.951 | 3.960 | 125,915 | -0.02(-0.45%) |
Mar 22, 2023 | 3.960 | 4.009 | 3.960 | 3.978 | 170,358 | +0.00(+0.00%) |
Mar 21, 2023 | 3.996 | 4.000 | 3.951 | 3.978 | 241,842 | +0.01(+0.23%) |
Mar 20, 2023 | 3.969 | 3.986 | 3.951 | 3.969 | 98,703 | +0.00(+0.00%) |
Mar 17, 2023 | 3.996 | 4.005 | 3.924 | 3.969 | 104,307 | +0.02(+0.45%) |
Mar 16, 2023 | 3.960 | 3.964 | 3.924 | 3.951 | 274,703 | +0.00(+0.00%) |
Mar 15, 2023 | 3.960 | 3.969 | 3.897 | 3.951 | 224,310 | -0.03(-0.68%) |
Mar 14, 2023 | 3.969 | 4.005 | 3.969 | 3.978 | 83,792 | +0.03(+0.76%) |
Mar 13, 2023 | 3.939 | 4.001 | 3.914 | 3.948 | 192,172 | -0.04(-0.89%) |
Mar 10, 2023 | 4.055 | 4.055 | 3.983 | 3.983 | 98,864 | -0.04(-0.89%) |
Mar 09, 2023 | 4.046 | 4.090 | 4.019 | 4.019 | 89,322 | -0.04(-1.09%) |
Mar 08, 2023 | 4.072 | 4.099 | 4.046 | 4.063 | 96,236 | +0.00(+0.00%) |
Mar 07, 2023 | 4.072 | 4.090 | 4.046 | 4.063 | 155,214 | +0.00(+0.00%) |
Mar 06, 2023 | 4.063 | 4.099 | 4.063 | 4.063 | 100,315 | -0.02(-0.44%) |
Mar 03, 2023 | 4.055 | 4.099 | 4.048 | 4.081 | 112,061 | +0.03(+0.66%) |
Mar 02, 2023 | 4.055 | 4.063 | 4.037 | 4.055 | 147,804 | +0.00(+0.00%) |