Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.552 | 4.552 | 4.480 | 4.480 | 4,932 | +0.01(+0.23%) |
May 30, 2023 | 4.428 | 4.523 | 4.280 | 4.470 | 7,954 | +0.25(+6.02%) |
May 26, 2023 | 4.560 | 4.560 | 4.216 | 4.216 | 10,333 | -0.35(-7.58%) |
May 25, 2023 | 4.524 | 4.760 | 4.480 | 4.562 | 6,688 | -0.11(-2.35%) |
May 24, 2023 | 4.720 | 4.879 | 4.560 | 4.671 | 4,313 | -0.21(-4.37%) |
May 23, 2023 | 5.046 | 5.190 | 4.760 | 4.885 | 12,505 | -0.24(-4.59%) |
May 22, 2023 | 4.832 | 5.160 | 4.801 | 5.120 | 11,465 | +0.29(+5.96%) |
May 19, 2023 | 4.800 | 4.832 | 4.642 | 4.832 | 7,094 | -0.00(-0.05%) |
May 18, 2023 | 4.800 | 4.840 | 4.645 | 4.834 | 6,382 | +0.06(+1.26%) |
May 17, 2023 | 4.640 | 4.799 | 4.640 | 4.774 | 9,263 | +0.18(+3.86%) |
May 16, 2023 | 4.552 | 4.880 | 4.480 | 4.597 | 22,698 | +0.16(+3.53%) |
May 15, 2023 | 4.240 | 4.552 | 4.168 | 4.440 | 17,188 | +0.04(+0.91%) |
May 12, 2023 | 4.640 | 4.640 | 4.400 | 4.400 | 17,461 | -0.24(-5.17%) |
May 11, 2023 | 4.000 | 4.880 | 3.760 | 4.640 | 71,142 | +0.64(+16.00%) |
May 10, 2023 | 4.080 | 4.160 | 4.000 | 4.000 | 8,445 | -0.11(-2.72%) |
May 09, 2023 | 4.079 | 4.112 | 3.960 | 4.112 | 6,511 | +0.00(+0.06%) |
May 08, 2023 | 4.000 | 4.144 | 3.922 | 4.110 | 15,928 | +0.21(+5.33%) |
May 05, 2023 | 3.920 | 3.998 | 3.761 | 3.902 | 8,429 | +0.14(+3.74%) |
May 04, 2023 | 3.920 | 4.080 | 3.680 | 3.761 | 8,062 | -0.16(-4.06%) |
May 03, 2023 | 3.840 | 4.062 | 3.600 | 3.920 | 21,191 | -0.24(-5.77%) |
May 02, 2023 | 4.160 | 4.242 | 4.160 | 4.160 | 5,945 | -0.09(-2.09%) |
May 01, 2023 | 4.344 | 4.560 | 4.241 | 4.249 | 5,031 | -0.09(-2.10%) |
Apr 28, 2023 | 4.195 | 4.418 | 4.160 | 4.340 | 9,975 | +0.22(+5.32%) |
Apr 27, 2023 | 4.480 | 4.555 | 4.100 | 4.121 | 10,911 | -0.32(-7.19%) |
Apr 26, 2023 | 4.440 | 4.558 | 4.440 | 4.440 | 3,261 | +0.00(+0.00%) |
Apr 25, 2023 | 4.444 | 4.559 | 4.440 | 4.440 | 4,567 | -0.04(-0.89%) |
Apr 24, 2023 | 4.440 | 4.560 | 4.440 | 4.480 | 3,706 | -0.08(-1.77%) |
Apr 21, 2023 | 4.720 | 4.880 | 4.528 | 4.561 | 8,078 | -0.08(-1.67%) |
Apr 20, 2023 | 4.640 | 4.872 | 4.409 | 4.638 | 8,763 | -0.20(-4.09%) |
Apr 19, 2023 | 4.400 | 4.836 | 4.345 | 4.836 | 13,820 | -0.04(-0.90%) |
Apr 18, 2023 | 4.720 | 4.880 | 4.720 | 4.880 | 7,065 | +0.10(+2.06%) |
Apr 17, 2023 | 4.720 | 4.800 | 4.570 | 4.782 | 6,777 | +0.06(+1.31%) |
Apr 14, 2023 | 4.800 | 4.800 | 4.561 | 4.720 | 9,081 | -0.02(-0.42%) |
Apr 13, 2023 | 4.880 | 4.880 | 4.484 | 4.740 | 10,521 | +0.34(+7.73%) |
Apr 12, 2023 | 4.639 | 4.639 | 4.325 | 4.400 | 4,020 | +0.00(+0.00%) |
Apr 11, 2023 | 4.124 | 4.544 | 4.124 | 4.400 | 11,990 | +0.23(+5.55%) |
Apr 10, 2023 | 4.044 | 4.440 | 4.044 | 4.169 | 8,631 | +0.17(+4.18%) |
Apr 06, 2023 | 4.463 | 4.463 | 4.002 | 4.002 | 19,426 | -0.17(-4.07%) |
Apr 05, 2023 | 4.480 | 4.638 | 4.088 | 4.171 | 12,090 | -0.27(-6.02%) |
Apr 04, 2023 | 4.428 | 4.638 | 4.400 | 4.438 | 7,006 | -0.12(-2.67%) |
Apr 03, 2023 | 4.241 | 4.638 | 4.240 | 4.560 | 16,646 | +0.20(+4.47%) |
Mar 31, 2023 | 4.400 | 4.520 | 4.184 | 4.365 | 4,326 | +0.00(+0.09%) |
Mar 30, 2023 | 4.240 | 4.480 | 4.240 | 4.361 | 4,815 | +0.12(+2.85%) |
Mar 29, 2023 | 4.155 | 4.374 | 4.155 | 4.240 | 4,783 | +0.00(+0.00%) |
Mar 28, 2023 | 4.720 | 4.720 | 4.160 | 4.240 | 5,993 | -0.40(-8.62%) |
Mar 27, 2023 | 4.580 | 4.879 | 4.400 | 4.640 | 23,776 | +0.00(+0.03%) |
Mar 24, 2023 | 4.640 | 4.688 | 4.369 | 4.638 | 7,734 | +0.08(+1.72%) |
Mar 23, 2023 | 4.640 | 4.702 | 4.402 | 4.560 | 16,111 | +0.05(+1.06%) |
Mar 22, 2023 | 4.560 | 4.704 | 4.383 | 4.512 | 8,147 | -0.05(-1.07%) |
Mar 21, 2023 | 4.400 | 4.704 | 4.381 | 4.561 | 7,035 | +0.03(+0.67%) |
Mar 20, 2023 | 4.480 | 4.720 | 4.400 | 4.530 | 15,670 | +0.05(+1.12%) |
Mar 17, 2023 | 4.080 | 4.480 | 4.080 | 4.480 | 24,227 | +0.44(+10.76%) |
Mar 16, 2023 | 3.840 | 4.087 | 3.840 | 4.045 | 6,427 | +0.20(+5.29%) |
Mar 15, 2023 | 4.000 | 4.203 | 3.600 | 3.842 | 16,684 | -0.24(-5.84%) |
Mar 14, 2023 | 3.920 | 4.199 | 3.600 | 4.080 | 19,635 | +0.12(+3.05%) |
Mar 13, 2023 | 4.160 | 4.179 | 3.921 | 3.959 | 11,510 | -0.24(-5.73%) |
Mar 10, 2023 | 4.320 | 4.360 | 4.160 | 4.200 | 11,265 | -0.08(-1.98%) |
Mar 09, 2023 | 4.800 | 4.880 | 4.285 | 4.285 | 18,766 | -0.51(-10.58%) |
Mar 08, 2023 | 4.616 | 4.799 | 4.564 | 4.792 | 7,424 | +0.20(+4.37%) |
Mar 07, 2023 | 4.598 | 4.880 | 4.560 | 4.591 | 13,368 | -0.10(-2.22%) |
Mar 06, 2023 | 5.120 | 5.199 | 4.640 | 4.695 | 25,400 | -0.47(-9.15%) |
Mar 03, 2023 | 5.120 | 5.360 | 5.088 | 5.168 | 5,928 | -0.01(-0.23%) |
Mar 02, 2023 | 5.040 | 5.204 | 5.080 | 5.180 | 3,952 | +0.06(+1.17%) |