Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.880 | 3.880 | 3.620 | 3.770 | 86,516 | -0.13(-3.33%) |
May 30, 2023 | 4.000 | 4.000 | 3.820 | 3.900 | 56,821 | -0.10(-2.50%) |
May 26, 2023 | 3.960 | 4.100 | 3.900 | 4.000 | 104,084 | +0.05(+1.27%) |
May 25, 2023 | 4.300 | 4.300 | 3.870 | 3.950 | 105,006 | -0.31(-7.28%) |
May 24, 2023 | 3.990 | 4.292 | 3.950 | 4.260 | 183,846 | +0.36(+9.23%) |
May 23, 2023 | 3.900 | 4.000 | 3.839 | 3.900 | 90,176 | +0.02(+0.52%) |
May 22, 2023 | 3.920 | 3.990 | 3.830 | 3.880 | 44,001 | +0.00(+0.00%) |
May 19, 2023 | 3.900 | 3.980 | 3.870 | 3.880 | 31,985 | -0.04(-1.02%) |
May 18, 2023 | 4.100 | 4.100 | 3.900 | 3.920 | 47,905 | -0.09(-2.24%) |
May 17, 2023 | 3.950 | 4.130 | 3.935 | 4.010 | 103,904 | +0.05(+1.26%) |
May 16, 2023 | 4.140 | 4.140 | 3.900 | 3.960 | 91,653 | -0.18(-4.35%) |
May 15, 2023 | 4.190 | 4.290 | 4.100 | 4.140 | 78,790 | -0.13(-3.04%) |
May 12, 2023 | 4.500 | 4.500 | 4.200 | 4.270 | 62,868 | -0.14(-3.17%) |
May 11, 2023 | 4.970 | 5.000 | 4.110 | 4.410 | 316,560 | -0.72(-14.04%) |
May 10, 2023 | 5.250 | 5.400 | 5.020 | 5.130 | 69,916 | -0.10(-1.91%) |
May 09, 2023 | 4.690 | 5.280 | 4.530 | 5.230 | 66,779 | +0.57(+12.23%) |
May 08, 2023 | 4.610 | 4.740 | 4.590 | 4.660 | 24,122 | +0.05(+1.08%) |
May 05, 2023 | 4.600 | 4.700 | 4.550 | 4.610 | 28,973 | +0.13(+2.90%) |
May 04, 2023 | 4.630 | 4.650 | 4.470 | 4.480 | 44,825 | -0.19(-4.07%) |
May 03, 2023 | 4.620 | 4.790 | 4.620 | 4.670 | 18,225 | +0.01(+0.21%) |
May 02, 2023 | 4.750 | 4.780 | 4.580 | 4.660 | 64,794 | -0.07(-1.48%) |
May 01, 2023 | 4.710 | 4.880 | 4.710 | 4.730 | 37,971 | +0.00(+0.00%) |
Apr 28, 2023 | 4.610 | 4.800 | 4.560 | 4.730 | 33,914 | +0.04(+0.85%) |
Apr 27, 2023 | 4.500 | 4.790 | 4.500 | 4.690 | 44,708 | +0.16(+3.53%) |
Apr 26, 2023 | 4.630 | 4.730 | 4.510 | 4.530 | 52,999 | -0.14(-3.00%) |
Apr 25, 2023 | 4.840 | 4.840 | 4.580 | 4.670 | 104,861 | -0.16(-3.31%) |
Apr 24, 2023 | 4.890 | 4.890 | 4.660 | 4.830 | 89,587 | +0.03(+0.63%) |
Apr 21, 2023 | 4.890 | 4.890 | 4.740 | 4.800 | 34,680 | -0.12(-2.44%) |
Apr 20, 2023 | 5.160 | 5.230 | 4.880 | 4.920 | 46,399 | -0.26(-5.02%) |
Apr 19, 2023 | 5.160 | 5.290 | 5.010 | 5.180 | 30,285 | +0.12(+2.37%) |
Apr 18, 2023 | 5.160 | 5.215 | 5.020 | 5.060 | 37,429 | -0.05(-0.98%) |
Apr 17, 2023 | 5.170 | 5.190 | 5.100 | 5.110 | 26,205 | -0.03(-0.58%) |
Apr 14, 2023 | 5.120 | 5.270 | 5.000 | 5.140 | 24,399 | +0.17(+3.42%) |
Apr 13, 2023 | 4.850 | 5.140 | 4.830 | 4.970 | 47,343 | +0.11(+2.26%) |
Apr 12, 2023 | 5.200 | 5.200 | 4.770 | 4.860 | 83,318 | -0.30(-5.81%) |
Apr 11, 2023 | 5.180 | 5.290 | 5.130 | 5.160 | 23,933 | -0.02(-0.39%) |
Apr 10, 2023 | 5.100 | 5.240 | 5.045 | 5.180 | 19,941 | +0.09(+1.77%) |
Apr 06, 2023 | 5.020 | 5.160 | 5.020 | 5.090 | 22,930 | +0.00(+0.00%) |
Apr 05, 2023 | 5.180 | 5.180 | 5.060 | 5.090 | 26,248 | -0.05(-0.97%) |
Apr 04, 2023 | 5.430 | 5.430 | 5.110 | 5.140 | 24,113 | -0.22(-4.10%) |
Apr 03, 2023 | 5.180 | 5.440 | 5.150 | 5.360 | 24,738 | +0.18(+3.47%) |
Mar 31, 2023 | 5.210 | 5.350 | 5.170 | 5.180 | 29,634 | -0.10(-1.89%) |
Mar 30, 2023 | 5.250 | 5.380 | 5.230 | 5.280 | 59,860 | +0.09(+1.73%) |
Mar 29, 2023 | 4.910 | 5.230 | 4.910 | 5.190 | 95,786 | +0.31(+6.35%) |
Mar 28, 2023 | 4.800 | 4.930 | 4.800 | 4.880 | 21,407 | +0.05(+1.04%) |
Mar 27, 2023 | 4.780 | 4.869 | 4.700 | 4.830 | 43,129 | +0.07(+1.47%) |
Mar 24, 2023 | 4.740 | 4.835 | 4.660 | 4.760 | 52,639 | +0.02(+0.42%) |
Mar 23, 2023 | 4.890 | 4.930 | 4.720 | 4.740 | 43,228 | -0.07(-1.46%) |
Mar 22, 2023 | 4.810 | 4.940 | 4.760 | 4.810 | 33,215 | -0.05(-1.03%) |
Mar 21, 2023 | 4.940 | 5.030 | 4.830 | 4.860 | 47,670 | -0.06(-1.22%) |
Mar 20, 2023 | 4.870 | 4.931 | 4.760 | 4.920 | 65,332 | +0.05(+1.03%) |
Mar 17, 2023 | 5.000 | 5.000 | 4.760 | 4.870 | 48,971 | -0.07(-1.42%) |
Mar 16, 2023 | 4.830 | 4.970 | 4.750 | 4.940 | 52,606 | +0.06(+1.23%) |
Mar 15, 2023 | 4.900 | 5.000 | 4.750 | 4.880 | 101,774 | -0.20(-3.94%) |
Mar 14, 2023 | 5.060 | 5.230 | 4.910 | 5.080 | 60,527 | +0.02(+0.40%) |
Mar 13, 2023 | 5.062 | 5.300 | 4.800 | 5.060 | 71,066 | -0.13(-2.50%) |
Mar 10, 2023 | 5.750 | 5.790 | 5.163 | 5.190 | 174,210 | -0.61(-10.52%) |
Mar 09, 2023 | 6.050 | 6.123 | 5.660 | 5.800 | 47,941 | -0.24(-3.97%) |
Mar 08, 2023 | 6.160 | 6.160 | 5.938 | 6.040 | 53,431 | -0.06(-0.98%) |
Mar 07, 2023 | 6.570 | 6.570 | 6.070 | 6.100 | 54,274 | -0.55(-8.27%) |
Mar 06, 2023 | 6.500 | 6.732 | 6.480 | 6.650 | 28,544 | +0.12(+1.84%) |
Mar 03, 2023 | 6.550 | 6.660 | 6.410 | 6.530 | 28,341 | +0.00(+0.00%) |
Mar 02, 2023 | 6.860 | 6.860 | 6.360 | 6.530 | 71,630 | -0.29(-4.25%) |