Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.260 | 4.265 | 3.975 | 4.180 | 4,095,123 | -0.10(-2.34%) |
May 30, 2023 | 4.370 | 4.480 | 4.220 | 4.280 | 3,348,976 | -0.02(-0.47%) |
May 26, 2023 | 4.340 | 4.380 | 4.255 | 4.300 | 1,725,964 | -0.04(-0.92%) |
May 25, 2023 | 4.370 | 4.415 | 4.270 | 4.340 | 2,085,378 | -0.06(-1.36%) |
May 24, 2023 | 4.480 | 4.490 | 4.330 | 4.400 | 1,943,749 | -0.17(-3.72%) |
May 23, 2023 | 4.570 | 4.670 | 4.490 | 4.570 | 3,694,443 | -0.15(-3.18%) |
May 22, 2023 | 4.350 | 4.810 | 4.340 | 4.720 | 3,866,120 | +0.36(+8.26%) |
May 19, 2023 | 4.540 | 4.610 | 4.325 | 4.360 | 5,009,411 | -0.17(-3.75%) |
May 18, 2023 | 4.510 | 4.580 | 4.420 | 4.530 | 2,772,390 | -0.02(-0.44%) |
May 17, 2023 | 4.350 | 4.550 | 4.310 | 4.550 | 2,110,796 | +0.22(+5.08%) |
May 16, 2023 | 4.450 | 4.470 | 4.270 | 4.330 | 5,055,252 | -0.19(-4.20%) |
May 15, 2023 | 4.340 | 4.528 | 4.265 | 4.520 | 3,068,870 | +0.16(+3.67%) |
May 12, 2023 | 4.430 | 4.600 | 4.330 | 4.360 | 2,501,518 | -0.04(-0.91%) |
May 11, 2023 | 4.270 | 4.470 | 4.220 | 4.400 | 3,596,519 | +0.15(+3.53%) |
May 10, 2023 | 4.280 | 4.320 | 4.130 | 4.250 | 2,876,945 | -0.16(-3.63%) |
May 09, 2023 | 4.490 | 4.550 | 4.380 | 4.410 | 3,983,298 | -0.18(-3.92%) |
May 08, 2023 | 4.780 | 4.800 | 4.465 | 4.590 | 3,216,002 | -0.05(-1.08%) |
May 05, 2023 | 4.360 | 4.640 | 4.360 | 4.640 | 2,905,027 | +0.32(+7.41%) |
May 04, 2023 | 4.270 | 4.390 | 4.250 | 4.320 | 2,483,963 | +0.05(+1.17%) |
May 03, 2023 | 4.200 | 4.400 | 4.170 | 4.270 | 2,886,706 | +0.05(+1.18%) |
May 02, 2023 | 4.250 | 4.250 | 4.070 | 4.220 | 3,174,981 | -0.04(-0.94%) |
May 01, 2023 | 4.410 | 4.430 | 4.220 | 4.260 | 2,402,060 | -0.16(-3.62%) |
Apr 28, 2023 | 4.300 | 4.450 | 4.290 | 4.420 | 1,723,763 | +0.07(+1.61%) |
Apr 27, 2023 | 4.320 | 4.400 | 4.290 | 4.350 | 2,135,030 | +0.08(+1.87%) |
Apr 26, 2023 | 4.340 | 4.370 | 4.222 | 4.270 | 2,761,842 | -0.11(-2.51%) |
Apr 25, 2023 | 4.510 | 4.530 | 4.365 | 4.380 | 3,183,157 | -0.22(-4.78%) |
Apr 24, 2023 | 4.560 | 4.620 | 4.510 | 4.600 | 1,776,248 | +0.00(+0.00%) |
Apr 21, 2023 | 4.640 | 4.640 | 4.530 | 4.600 | 1,853,733 | -0.06(-1.29%) |
Apr 20, 2023 | 4.700 | 4.750 | 4.630 | 4.660 | 1,460,811 | -0.10(-2.10%) |
Apr 19, 2023 | 4.720 | 4.810 | 4.670 | 4.760 | 1,650,440 | -0.08(-1.65%) |
Apr 18, 2023 | 5.030 | 5.040 | 4.800 | 4.840 | 2,010,042 | -0.18(-3.59%) |
Apr 17, 2023 | 4.970 | 5.040 | 4.900 | 5.020 | 2,138,875 | +0.05(+1.01%) |
Apr 14, 2023 | 5.120 | 5.130 | 4.935 | 4.970 | 2,050,557 | -0.15(-2.93%) |
Apr 13, 2023 | 5.090 | 5.210 | 5.060 | 5.120 | 1,482,012 | +0.07(+1.39%) |
Apr 12, 2023 | 5.290 | 5.332 | 5.050 | 5.050 | 1,521,541 | -0.15(-2.88%) |
Apr 11, 2023 | 5.050 | 5.220 | 5.040 | 5.200 | 1,957,753 | +0.18(+3.59%) |
Apr 10, 2023 | 4.900 | 5.030 | 4.850 | 5.020 | 1,871,136 | +0.08(+1.62%) |
Apr 06, 2023 | 5.000 | 5.055 | 4.830 | 4.940 | 2,185,281 | -0.04(-0.80%) |
Apr 05, 2023 | 5.230 | 5.290 | 4.918 | 4.980 | 2,506,465 | -0.30(-5.68%) |
Apr 04, 2023 | 5.530 | 5.530 | 5.212 | 5.280 | 2,380,299 | -0.22(-4.00%) |
Apr 03, 2023 | 5.540 | 5.605 | 5.395 | 5.500 | 1,930,017 | -0.07(-1.26%) |
Mar 31, 2023 | 5.420 | 5.620 | 5.360 | 5.570 | 2,541,359 | +0.20(+3.72%) |
Mar 30, 2023 | 5.510 | 5.600 | 5.310 | 5.370 | 2,315,361 | -0.03(-0.56%) |
Mar 29, 2023 | 5.280 | 5.420 | 5.195 | 5.400 | 3,129,097 | +0.23(+4.45%) |
Mar 28, 2023 | 5.130 | 5.220 | 5.100 | 5.170 | 1,829,308 | -0.01(-0.19%) |
Mar 27, 2023 | 5.310 | 5.320 | 5.020 | 5.180 | 2,458,777 | -0.08(-1.52%) |
Mar 24, 2023 | 5.250 | 5.340 | 5.175 | 5.260 | 2,573,289 | -0.12(-2.23%) |
Mar 23, 2023 | 5.280 | 5.700 | 5.245 | 5.380 | 4,462,467 | +0.19(+3.66%) |
Mar 22, 2023 | 5.370 | 5.475 | 5.190 | 5.190 | 4,315,118 | -0.18(-3.35%) |
Mar 21, 2023 | 5.110 | 5.420 | 5.110 | 5.370 | 3,394,232 | +0.32(+6.34%) |
Mar 20, 2023 | 4.930 | 5.270 | 4.850 | 5.050 | 4,179,312 | +0.08(+1.61%) |
Mar 17, 2023 | 5.120 | 5.120 | 4.770 | 4.970 | 4,929,808 | -0.15(-2.93%) |
Mar 16, 2023 | 5.020 | 5.180 | 4.930 | 5.120 | 3,099,378 | +0.09(+1.79%) |
Mar 15, 2023 | 5.170 | 5.200 | 4.860 | 5.030 | 3,928,574 | -0.32(-5.98%) |
Mar 14, 2023 | 5.430 | 5.535 | 5.270 | 5.350 | 2,880,570 | +0.05(+0.94%) |
Mar 13, 2023 | 5.140 | 5.410 | 5.055 | 5.300 | 2,567,213 | +0.02(+0.38%) |
Mar 10, 2023 | 5.560 | 5.570 | 5.186 | 5.280 | 2,976,371 | -0.31(-5.55%) |
Mar 09, 2023 | 5.760 | 5.940 | 5.550 | 5.590 | 2,356,452 | -0.20(-3.45%) |
Mar 08, 2023 | 5.680 | 5.790 | 5.520 | 5.790 | 1,642,834 | +0.13(+2.30%) |
Mar 07, 2023 | 5.760 | 5.810 | 5.580 | 5.660 | 1,572,061 | -0.12(-2.08%) |
Mar 06, 2023 | 5.950 | 6.060 | 5.780 | 5.780 | 3,515,968 | -0.09(-1.53%) |
Mar 03, 2023 | 5.510 | 5.890 | 5.480 | 5.870 | 3,068,112 | +0.39(+7.12%) |
Mar 02, 2023 | 5.510 | 5.530 | 5.280 | 5.480 | 3,396,334 | -0.19(-3.35%) |