Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.210 | 4.210 | 4.200 | 4.210 | 1,487 | -0.05(-1.17%) |
May 30, 2023 | 4.250 | 4.260 | 4.235 | 4.260 | 1,538 | -0.00(-0.00%) |
May 26, 2023 | 4.190 | 4.260 | 4.185 | 4.260 | 3,210 | +0.10(+2.40%) |
May 25, 2023 | 4.200 | 4.200 | 4.160 | 4.160 | 7,401 | -0.04(-0.95%) |
May 24, 2023 | 4.200 | 4.214 | 4.160 | 4.200 | 2,860 | +0.00(+0.00%) |
May 23, 2023 | 4.200 | 4.210 | 4.187 | 4.200 | 9,414 | -0.09(-2.10%) |
May 22, 2023 | 4.200 | 4.290 | 4.200 | 4.290 | 2,230 | +0.13(+3.12%) |
May 19, 2023 | 4.160 | 4.160 | 4.160 | 4.160 | 462 | -0.01(-0.24%) |
May 17, 2023 | 4.170 | 8 | +0.00(+0.00%) | |||
May 16, 2023 | 4.200 | 4.265 | 4.170 | 4.170 | 2,265 | -0.02(-0.48%) |
May 15, 2023 | 4.250 | 4.250 | 4.190 | 4.190 | 1,998 | -0.06(-1.41%) |
May 12, 2023 | 4.240 | 4.250 | 4.240 | 4.250 | 2,281 | +0.05(+1.19%) |
May 11, 2023 | 4.100 | 4.203 | 4.100 | 4.200 | 3,066 | -0.09(-2.10%) |
May 10, 2023 | 4.290 | 4.290 | 4.278 | 4.290 | 1,845 | +0.00(+0.00%) |
May 08, 2023 | 4.290 | 320 | -0.10(-2.28%) | |||
May 05, 2023 | 4.350 | 4.390 | 4.350 | 4.390 | 1,347 | +0.09(+2.09%) |
May 04, 2023 | 4.320 | 4.320 | 4.300 | 4.300 | 461 | +0.00(+0.00%) |
May 03, 2023 | 4.310 | 4.400 | 4.300 | 4.300 | 6,407 | -0.09(-2.05%) |
May 02, 2023 | 4.400 | 4.490 | 4.390 | 4.390 | 2,816 | -0.03(-0.57%) |
May 01, 2023 | 4.300 | 4.550 | 4.300 | 4.415 | 1,855 | +0.21(+4.87%) |
Apr 27, 2023 | 4.210 | 515 | -0.04(-0.94%) | |||
Apr 26, 2023 | 4.250 | 4.440 | 4.240 | 4.250 | 4,850 | -0.17(-3.85%) |
Apr 25, 2023 | 4.420 | 4.420 | 4.420 | 4.420 | 2,870 | +0.00(+0.00%) |
Apr 24, 2023 | 4.250 | 4.420 | 4.232 | 4.420 | 861 | +0.00(+0.00%) |
Apr 21, 2023 | 4.210 | 4.430 | 4.210 | 4.420 | 3,709 | +0.12(+2.81%) |
Apr 18, 2023 | 4.299 | 128 | +0.03(+0.66%) | |||
Apr 17, 2023 | 4.220 | 4.300 | 4.220 | 4.271 | 3,735 | +0.06(+1.44%) |
Apr 12, 2023 | 4.210 | 81 | +0.05(+1.20%) | |||
Apr 11, 2023 | 4.410 | 4.420 | 3.750 | 4.160 | 20,430 | -0.29(-6.52%) |
Apr 10, 2023 | 4.350 | 4.530 | 4.350 | 4.450 | 2,587 | +0.04(+0.91%) |
Apr 06, 2023 | 4.350 | 4.666 | 4.350 | 4.410 | 5,912 | +0.06(+1.38%) |
Apr 05, 2023 | 4.350 | 4.350 | 4.350 | 4.350 | 1,039 | -0.11(-2.51%) |
Apr 04, 2023 | 4.479 | 4.479 | 4.460 | 4.462 | 1,376 | +0.00(+0.05%) |
Apr 03, 2023 | 4.380 | 4.460 | 4.350 | 4.460 | 4,956 | -0.24(-5.11%) |
Mar 31, 2023 | 4.370 | 4.700 | 4.370 | 4.700 | 1,814 | +0.03(+0.64%) |
Mar 30, 2023 | 4.530 | 4.688 | 4.650 | 4.670 | 5,677 | +0.08(+1.74%) |
Mar 29, 2023 | 4.570 | 4.590 | 4.561 | 4.590 | 3,563 | +0.10(+2.23%) |
Mar 28, 2023 | 4.370 | 4.530 | 4.350 | 4.490 | 7,597 | +0.19(+4.42%) |
Mar 27, 2023 | 4.300 | 4.300 | 4.300 | 4.300 | 1,259 | -0.07(-1.60%) |
Mar 24, 2023 | 4.340 | 4.370 | 4.340 | 4.370 | 868 | +0.07(+1.63%) |
Mar 21, 2023 | 4.300 | 195 | -0.07(-1.60%) | |||
Mar 20, 2023 | 4.300 | 4.370 | 4.300 | 4.370 | 2,237 | +0.01(+0.23%) |
Mar 17, 2023 | 4.360 | 4.360 | 4.356 | 4.360 | 1,605 | -0.01(-0.23%) |
Mar 16, 2023 | 4.310 | 4.370 | 4.310 | 4.370 | 1,550 | +0.05(+1.16%) |
Mar 15, 2023 | 4.320 | 4.320 | 4.320 | 4.320 | 1,651 | +0.02(+0.47%) |
Mar 14, 2023 | 4.340 | 4.390 | 4.300 | 4.300 | 3,582 | -0.09(-2.05%) |
Mar 13, 2023 | 4.230 | 4.400 | 4.230 | 4.390 | 4,535 | +0.09(+2.09%) |
Mar 10, 2023 | 4.400 | 4.400 | 4.150 | 4.300 | 2,463 | -0.10(-2.27%) |
Mar 09, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 2,727 | -0.05(-1.12%) |
Mar 08, 2023 | 4.500 | 4.500 | 4.450 | 4.450 | 778 | +0.00(+0.00%) |
Mar 07, 2023 | 4.500 | 4.505 | 4.450 | 4.450 | 1,808 | -0.03(-0.67%) |
Mar 06, 2023 | 4.571 | 4.571 | 4.460 | 4.480 | 3,742 | -0.13(-2.82%) |
Mar 03, 2023 | 4.630 | 4.630 | 4.480 | 4.610 | 1,485 | +0.01(+0.22%) |
Mar 02, 2023 | 4.540 | 4.600 | 4.480 | 4.600 | 2,012 | +0.12(+2.68%) |