Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.850 | 4.970 | 4.770 | 4.970 | 450,058 | +0.12(+2.47%) |
May 30, 2023 | 4.500 | 4.910 | 4.500 | 4.850 | 384,720 | +0.36(+8.02%) |
May 26, 2023 | 4.300 | 4.545 | 4.290 | 4.490 | 292,838 | +0.19(+4.42%) |
May 25, 2023 | 4.210 | 4.350 | 4.150 | 4.300 | 142,450 | +0.10(+2.38%) |
May 24, 2023 | 4.280 | 4.320 | 4.150 | 4.200 | 104,465 | -0.10(-2.33%) |
May 23, 2023 | 4.250 | 4.340 | 4.220 | 4.300 | 148,710 | +0.00(+0.00%) |
May 22, 2023 | 4.240 | 4.380 | 4.180 | 4.300 | 148,335 | -0.04(-0.92%) |
May 19, 2023 | 4.380 | 4.475 | 4.290 | 4.340 | 149,550 | -0.05(-1.14%) |
May 18, 2023 | 4.310 | 4.460 | 4.300 | 4.390 | 171,501 | +0.09(+2.09%) |
May 17, 2023 | 4.210 | 4.330 | 4.185 | 4.300 | 216,127 | +0.03(+0.70%) |
May 16, 2023 | 4.310 | 4.310 | 4.190 | 4.270 | 146,788 | -0.10(-2.29%) |
May 15, 2023 | 4.290 | 4.425 | 4.235 | 4.370 | 164,327 | +0.13(+3.07%) |
May 12, 2023 | 4.210 | 4.305 | 4.185 | 4.240 | 145,886 | +0.01(+0.24%) |
May 11, 2023 | 4.070 | 4.253 | 4.050 | 4.230 | 179,935 | +0.15(+3.68%) |
May 10, 2023 | 4.170 | 4.270 | 4.080 | 4.080 | 132,168 | -0.09(-2.16%) |
May 09, 2023 | 4.290 | 4.290 | 4.150 | 4.170 | 105,252 | -0.13(-3.02%) |
May 08, 2023 | 4.230 | 4.300 | 4.230 | 4.300 | 136,513 | +0.06(+1.42%) |
May 05, 2023 | 4.270 | 4.290 | 4.190 | 4.240 | 140,891 | +0.09(+2.17%) |
May 04, 2023 | 4.100 | 4.175 | 4.070 | 4.150 | 96,256 | +0.03(+0.73%) |
May 03, 2023 | 4.040 | 4.140 | 4.040 | 4.120 | 90,525 | +0.08(+1.98%) |
May 02, 2023 | 4.200 | 4.260 | 4.025 | 4.040 | 140,035 | -0.16(-3.81%) |
May 01, 2023 | 4.160 | 4.215 | 4.085 | 4.200 | 138,516 | +0.04(+0.96%) |
Apr 28, 2023 | 4.150 | 4.190 | 4.040 | 4.160 | 380,574 | +0.01(+0.24%) |
Apr 27, 2023 | 4.160 | 4.230 | 4.100 | 4.150 | 163,876 | +0.01(+0.24%) |
Apr 26, 2023 | 4.150 | 4.210 | 4.040 | 4.140 | 140,583 | -0.02(-0.48%) |
Apr 25, 2023 | 4.260 | 4.320 | 4.130 | 4.160 | 153,405 | -0.16(-3.70%) |
Apr 24, 2023 | 4.460 | 4.570 | 4.300 | 4.320 | 257,491 | -0.15(-3.36%) |
Apr 21, 2023 | 4.270 | 4.490 | 4.220 | 4.470 | 601,718 | +0.18(+4.20%) |
Apr 20, 2023 | 4.300 | 4.460 | 4.135 | 4.290 | 518,883 | -0.09(-2.05%) |
Apr 19, 2023 | 4.040 | 4.390 | 4.040 | 4.380 | 592,470 | +0.29(+7.09%) |
Apr 18, 2023 | 4.090 | 4.130 | 4.010 | 4.090 | 279,738 | -0.04(-0.97%) |
Apr 17, 2023 | 4.300 | 4.300 | 4.050 | 4.130 | 274,347 | -0.13(-3.05%) |
Apr 14, 2023 | 4.250 | 4.542 | 4.155 | 4.260 | 436,587 | -0.06(-1.39%) |
Apr 13, 2023 | 4.290 | 4.505 | 4.270 | 4.320 | 786,614 | +0.03(+0.70%) |
Apr 12, 2023 | 4.140 | 4.455 | 4.120 | 4.290 | 740,593 | +0.24(+5.93%) |
Apr 11, 2023 | 3.800 | 4.290 | 3.751 | 4.050 | 1,742,263 | +0.64(+18.77%) |
Apr 10, 2023 | 3.370 | 3.490 | 3.310 | 3.410 | 402,629 | -0.05(-1.45%) |
Apr 06, 2023 | 3.140 | 3.460 | 3.070 | 3.460 | 463,284 | +0.36(+11.61%) |
Apr 05, 2023 | 3.130 | 3.165 | 2.952 | 3.100 | 250,757 | -0.07(-2.21%) |
Apr 04, 2023 | 3.250 | 3.270 | 3.110 | 3.170 | 242,226 | -0.03(-0.94%) |
Apr 03, 2023 | 3.360 | 3.390 | 3.200 | 3.200 | 211,605 | -0.19(-5.60%) |
Mar 31, 2023 | 3.320 | 3.460 | 3.280 | 3.390 | 224,260 | +0.06(+1.80%) |
Mar 30, 2023 | 3.340 | 3.375 | 3.275 | 3.330 | 95,715 | +0.03(+0.91%) |
Mar 29, 2023 | 3.260 | 3.360 | 3.210 | 3.300 | 117,040 | +0.09(+2.80%) |
Mar 28, 2023 | 3.130 | 3.240 | 3.090 | 3.210 | 215,398 | +0.06(+1.90%) |
Mar 27, 2023 | 3.320 | 3.320 | 3.150 | 3.150 | 303,214 | -0.16(-4.83%) |
Mar 24, 2023 | 3.350 | 3.405 | 3.220 | 3.310 | 136,823 | -0.08(-2.36%) |
Mar 23, 2023 | 3.310 | 3.440 | 3.310 | 3.390 | 124,264 | +0.09(+2.73%) |
Mar 22, 2023 | 3.420 | 3.450 | 3.290 | 3.300 | 173,340 | -0.13(-3.79%) |
Mar 21, 2023 | 3.270 | 3.505 | 3.180 | 3.430 | 396,380 | +0.20(+6.19%) |
Mar 20, 2023 | 3.330 | 3.330 | 3.060 | 3.230 | 334,589 | -0.10(-3.00%) |
Mar 17, 2023 | 3.270 | 3.450 | 3.212 | 3.330 | 413,267 | +0.04(+1.22%) |
Mar 16, 2023 | 3.260 | 3.350 | 3.240 | 3.290 | 154,273 | -0.01(-0.30%) |
Mar 15, 2023 | 3.210 | 3.335 | 3.210 | 3.300 | 132,482 | +0.01(+0.30%) |
Mar 14, 2023 | 3.360 | 3.380 | 3.180 | 3.290 | 228,742 | +0.00(+0.00%) |
Mar 13, 2023 | 3.390 | 3.440 | 3.185 | 3.290 | 344,760 | -0.12(-3.52%) |
Mar 10, 2023 | 3.380 | 3.450 | 3.240 | 3.410 | 390,413 | +0.01(+0.29%) |
Mar 09, 2023 | 3.580 | 3.650 | 3.400 | 3.400 | 196,296 | -0.17(-4.76%) |
Mar 08, 2023 | 3.530 | 3.640 | 3.520 | 3.570 | 188,969 | +0.00(+0.00%) |
Mar 07, 2023 | 3.650 | 3.740 | 3.530 | 3.570 | 200,698 | -0.10(-2.72%) |
Mar 06, 2023 | 3.840 | 3.850 | 3.640 | 3.670 | 145,314 | -0.16(-4.18%) |
Mar 03, 2023 | 3.750 | 3.880 | 3.735 | 3.830 | 277,189 | +0.08(+2.13%) |
Mar 02, 2023 | 3.610 | 3.810 | 3.580 | 3.750 | 273,106 | +0.09(+2.46%) |