Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.180 | 4.230 | 4.115 | 4.200 | 1,700,279 | -0.02(-0.47%) |
May 30, 2023 | 4.150 | 4.240 | 4.110 | 4.220 | 1,413,995 | +0.11(+2.68%) |
May 26, 2023 | 3.950 | 4.160 | 3.950 | 4.110 | 1,444,694 | +0.18(+4.58%) |
May 25, 2023 | 4.080 | 4.125 | 3.930 | 3.930 | 1,223,280 | -0.19(-4.61%) |
May 24, 2023 | 4.130 | 4.175 | 4.080 | 4.120 | 1,567,325 | -0.02(-0.48%) |
May 23, 2023 | 4.140 | 4.260 | 4.140 | 4.140 | 1,684,973 | -0.04(-0.96%) |
May 22, 2023 | 4.050 | 4.215 | 4.049 | 4.180 | 1,961,009 | +0.15(+3.72%) |
May 19, 2023 | 4.100 | 4.135 | 4.030 | 4.030 | 1,520,640 | -0.04(-0.98%) |
May 18, 2023 | 3.990 | 4.140 | 3.980 | 4.070 | 1,779,336 | +0.07(+1.75%) |
May 17, 2023 | 3.860 | 4.020 | 3.860 | 4.000 | 2,197,673 | +0.17(+4.44%) |
May 16, 2023 | 3.950 | 3.990 | 3.820 | 3.830 | 1,470,910 | -0.17(-4.25%) |
May 15, 2023 | 3.880 | 4.020 | 3.860 | 4.000 | 2,230,666 | +0.12(+3.09%) |
May 12, 2023 | 3.830 | 3.915 | 3.810 | 3.880 | 1,838,486 | +0.05(+1.44%) |
May 11, 2023 | 3.950 | 4.000 | 3.820 | 3.825 | 1,862,408 | -0.18(-4.61%) |
May 10, 2023 | 4.210 | 4.210 | 3.870 | 4.010 | 2,985,403 | -0.39(-8.86%) |
May 09, 2023 | 4.260 | 4.410 | 4.250 | 4.400 | 1,541,439 | +0.11(+2.56%) |
May 08, 2023 | 4.380 | 4.380 | 4.240 | 4.290 | 1,053,891 | -0.06(-1.38%) |
May 05, 2023 | 4.200 | 4.370 | 4.200 | 4.350 | 1,253,511 | +0.19(+4.57%) |
May 04, 2023 | 4.130 | 4.190 | 4.100 | 4.160 | 1,147,978 | +0.01(+0.24%) |
May 03, 2023 | 4.100 | 4.220 | 4.100 | 4.150 | 1,592,333 | +0.05(+1.22%) |
May 02, 2023 | 4.190 | 4.190 | 4.030 | 4.100 | 1,306,840 | -0.08(-1.91%) |
May 01, 2023 | 4.260 | 4.290 | 4.180 | 4.180 | 1,073,468 | -0.10(-2.34%) |
Apr 28, 2023 | 4.250 | 4.320 | 4.250 | 4.280 | 1,098,476 | -0.01(-0.23%) |
Apr 27, 2023 | 4.280 | 4.290 | 4.220 | 4.290 | 1,256,823 | +0.04(+1.06%) |
Apr 26, 2023 | 4.250 | 4.320 | 4.225 | 4.245 | 1,084,307 | -0.00(-0.12%) |
Apr 25, 2023 | 4.400 | 4.400 | 4.240 | 4.250 | 1,393,691 | -0.19(-4.28%) |
Apr 24, 2023 | 4.490 | 4.515 | 4.400 | 4.440 | 1,383,174 | -0.07(-1.55%) |
Apr 21, 2023 | 4.530 | 4.530 | 4.450 | 4.510 | 1,361,761 | -0.02(-0.44%) |
Apr 20, 2023 | 4.530 | 4.540 | 4.495 | 4.530 | 1,136,509 | -0.04(-0.88%) |
Apr 19, 2023 | 4.590 | 4.610 | 4.550 | 4.570 | 1,463,278 | -0.04(-0.87%) |
Apr 18, 2023 | 4.710 | 4.730 | 4.580 | 4.610 | 1,082,728 | -0.11(-2.33%) |
Apr 17, 2023 | 4.660 | 4.720 | 4.625 | 4.720 | 820,439 | +0.06(+1.29%) |
Apr 14, 2023 | 4.750 | 4.800 | 4.640 | 4.660 | 967,445 | -0.11(-2.31%) |
Apr 13, 2023 | 4.670 | 4.790 | 4.650 | 4.770 | 1,049,676 | +0.16(+3.47%) |
Apr 12, 2023 | 4.790 | 4.809 | 4.610 | 4.610 | 1,543,193 | -0.15(-3.15%) |
Apr 11, 2023 | 4.800 | 4.835 | 4.730 | 4.760 | 1,437,170 | -0.04(-0.83%) |
Apr 10, 2023 | 4.780 | 4.840 | 4.750 | 4.800 | 1,039,190 | +0.00(+0.00%) |
Apr 06, 2023 | 4.840 | 4.840 | 4.700 | 4.800 | 1,206,821 | -0.04(-0.83%) |
Apr 05, 2023 | 4.930 | 4.930 | 4.800 | 4.840 | 980,623 | -0.12(-2.42%) |
Apr 04, 2023 | 4.950 | 4.980 | 4.890 | 4.960 | 962,651 | +0.01(+0.20%) |
Apr 03, 2023 | 5.010 | 5.050 | 4.900 | 4.950 | 840,067 | -0.08(-1.59%) |
Mar 31, 2023 | 4.930 | 5.030 | 4.930 | 5.030 | 1,178,374 | +0.12(+2.44%) |
Mar 30, 2023 | 4.910 | 4.939 | 4.870 | 4.910 | 573,483 | +0.03(+0.61%) |
Mar 29, 2023 | 4.830 | 4.880 | 4.810 | 4.880 | 744,572 | +0.09(+1.88%) |
Mar 28, 2023 | 4.850 | 4.850 | 4.760 | 4.790 | 725,294 | -0.05(-1.03%) |
Mar 27, 2023 | 4.860 | 4.925 | 4.780 | 4.840 | 902,658 | -0.02(-0.41%) |
Mar 24, 2023 | 4.840 | 4.880 | 4.770 | 4.860 | 1,097,497 | -0.02(-0.41%) |
Mar 23, 2023 | 4.920 | 5.000 | 4.830 | 4.880 | 1,129,036 | +0.01(+0.21%) |
Mar 22, 2023 | 5.010 | 5.030 | 4.860 | 4.870 | 1,151,649 | -0.15(-2.99%) |
Mar 21, 2023 | 4.970 | 5.060 | 4.970 | 5.020 | 1,111,849 | +0.10(+2.03%) |
Mar 20, 2023 | 4.930 | 5.000 | 4.900 | 4.920 | 1,190,713 | -0.01(-0.20%) |
Mar 17, 2023 | 4.990 | 5.060 | 4.900 | 4.930 | 1,647,308 | -0.13(-2.57%) |
Mar 16, 2023 | 5.010 | 5.110 | 5.000 | 5.060 | 1,093,405 | -0.02(-0.39%) |
Mar 15, 2023 | 4.980 | 5.090 | 4.950 | 5.080 | 1,531,482 | -0.03(-0.59%) |
Mar 14, 2023 | 5.110 | 5.130 | 5.030 | 5.110 | 1,250,016 | +0.13(+2.61%) |
Mar 13, 2023 | 5.010 | 5.070 | 4.872 | 4.980 | 1,636,156 | -0.05(-0.99%) |
Mar 10, 2023 | 5.150 | 5.164 | 4.970 | 5.030 | 1,695,998 | -0.14(-2.71%) |
Mar 09, 2023 | 5.200 | 5.255 | 5.120 | 5.170 | 1,519,231 | -0.01(-0.19%) |
Mar 08, 2023 | 5.190 | 5.190 | 5.100 | 5.180 | 1,341,046 | +0.00(+0.00%) |
Mar 07, 2023 | 5.220 | 5.285 | 5.180 | 5.180 | 1,086,845 | -0.06(-1.15%) |
Mar 06, 2023 | 5.390 | 5.390 | 5.210 | 5.240 | 1,278,783 | -0.13(-2.42%) |
Mar 03, 2023 | 5.340 | 5.420 | 5.310 | 5.370 | 1,028,319 | +0.07(+1.32%) |
Mar 02, 2023 | 5.200 | 5.388 | 5.160 | 5.300 | 1,081,343 | +0.06(+1.15%) |