Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.220 | 4.220 | 3.810 | 4.080 | 108,964 | -0.09(-2.16%) |
May 30, 2023 | 4.130 | 4.240 | 4.118 | 4.170 | 54,169 | -0.02(-0.48%) |
May 26, 2023 | 4.100 | 4.350 | 4.100 | 4.190 | 90,086 | +0.08(+1.95%) |
May 25, 2023 | 4.180 | 4.250 | 4.085 | 4.110 | 25,888 | -0.11(-2.61%) |
May 24, 2023 | 4.370 | 4.370 | 4.170 | 4.220 | 86,777 | -0.18(-4.09%) |
May 23, 2023 | 4.510 | 4.620 | 4.330 | 4.400 | 58,587 | -0.06(-1.35%) |
May 22, 2023 | 4.410 | 4.539 | 4.170 | 4.460 | 148,638 | +0.05(+1.13%) |
May 19, 2023 | 4.600 | 4.710 | 4.380 | 4.410 | 128,596 | +0.02(+0.46%) |
May 18, 2023 | 4.790 | 4.910 | 4.390 | 4.390 | 240,104 | -0.19(-4.15%) |
May 17, 2023 | 4.090 | 5.150 | 4.055 | 4.580 | 456,536 | +0.50(+12.25%) |
May 16, 2023 | 4.220 | 4.220 | 3.760 | 4.080 | 15,912 | -0.02(-0.49%) |
May 15, 2023 | 4.000 | 4.160 | 3.730 | 4.100 | 28,238 | +0.08(+1.99%) |
May 12, 2023 | 3.840 | 4.210 | 3.780 | 4.020 | 49,379 | +0.10(+2.55%) |
May 11, 2023 | 4.310 | 4.700 | 3.650 | 3.920 | 88,235 | -0.38(-8.84%) |
May 10, 2023 | 4.560 | 4.650 | 4.160 | 4.300 | 85,273 | -0.07(-1.60%) |
May 09, 2023 | 4.360 | 4.575 | 4.310 | 4.370 | 32,495 | +0.09(+2.10%) |
May 08, 2023 | 4.730 | 4.880 | 4.130 | 4.280 | 65,789 | -0.43(-9.13%) |
May 05, 2023 | 4.730 | 4.990 | 4.700 | 4.710 | 18,228 | -0.02(-0.42%) |
May 04, 2023 | 4.900 | 4.900 | 4.700 | 4.730 | 12,480 | +0.00(+0.00%) |
May 03, 2023 | 4.820 | 4.859 | 4.730 | 4.730 | 11,621 | +0.03(+0.64%) |
May 02, 2023 | 5.000 | 5.000 | 4.630 | 4.700 | 36,301 | -0.06(-1.26%) |
May 01, 2023 | 4.610 | 4.966 | 4.610 | 4.760 | 35,923 | +0.06(+1.28%) |
Apr 28, 2023 | 4.500 | 4.800 | 4.382 | 4.700 | 32,076 | +0.27(+6.09%) |
Apr 27, 2023 | 4.490 | 4.958 | 4.380 | 4.430 | 48,821 | -0.08(-1.77%) |
Apr 26, 2023 | 4.590 | 4.730 | 4.390 | 4.510 | 52,580 | -0.08(-1.74%) |
Apr 25, 2023 | 4.680 | 4.800 | 4.345 | 4.590 | 70,716 | -0.11(-2.34%) |
Apr 24, 2023 | 4.810 | 4.990 | 4.520 | 4.700 | 51,422 | -0.13(-2.69%) |
Apr 21, 2023 | 5.230 | 5.410 | 4.740 | 4.830 | 92,892 | -0.45(-8.52%) |
Apr 20, 2023 | 5.150 | 5.469 | 5.150 | 5.280 | 43,077 | -0.27(-4.86%) |
Apr 19, 2023 | 5.300 | 5.750 | 5.250 | 5.550 | 94,832 | +0.21(+3.93%) |
Apr 18, 2023 | 5.520 | 5.790 | 5.140 | 5.340 | 79,020 | -0.17(-3.09%) |
Apr 17, 2023 | 5.430 | 5.640 | 5.320 | 5.510 | 42,485 | +0.27(+5.15%) |
Apr 14, 2023 | 5.330 | 5.538 | 5.140 | 5.240 | 36,266 | -0.14(-2.60%) |
Apr 13, 2023 | 5.250 | 5.530 | 5.250 | 5.380 | 26,280 | +0.08(+1.51%) |
Apr 12, 2023 | 5.450 | 5.660 | 5.270 | 5.300 | 51,738 | -0.27(-4.85%) |
Apr 11, 2023 | 5.620 | 5.749 | 5.380 | 5.570 | 55,882 | +0.11(+2.01%) |
Apr 10, 2023 | 5.220 | 5.620 | 5.000 | 5.460 | 84,226 | +0.54(+10.98%) |
Apr 06, 2023 | 5.340 | 5.340 | 4.805 | 4.920 | 62,956 | -0.33(-6.29%) |
Apr 05, 2023 | 5.420 | 5.810 | 5.150 | 5.250 | 37,220 | -0.33(-5.91%) |
Apr 04, 2023 | 5.610 | 5.700 | 5.255 | 5.580 | 20,690 | +0.00(+0.00%) |
Apr 03, 2023 | 5.280 | 5.790 | 5.100 | 5.580 | 36,644 | +0.42(+8.14%) |
Mar 31, 2023 | 5.140 | 5.290 | 4.800 | 5.160 | 14,522 | +0.09(+1.78%) |
Mar 30, 2023 | 5.500 | 5.580 | 3.650 | 5.070 | 239,582 | -0.19(-3.61%) |
Mar 29, 2023 | 5.470 | 5.620 | 5.140 | 5.260 | 26,693 | -0.17(-3.13%) |
Mar 28, 2023 | 5.570 | 5.660 | 5.320 | 5.430 | 26,126 | -0.01(-0.18%) |
Mar 27, 2023 | 5.360 | 5.590 | 5.350 | 5.440 | 9,095 | +0.03(+0.55%) |
Mar 24, 2023 | 5.400 | 5.580 | 5.320 | 5.410 | 49,012 | -0.13(-2.35%) |
Mar 23, 2023 | 5.800 | 5.830 | 5.440 | 5.540 | 35,594 | -0.41(-6.89%) |
Mar 22, 2023 | 6.120 | 6.120 | 5.900 | 5.950 | 34,313 | -0.06(-1.00%) |
Mar 21, 2023 | 6.230 | 6.230 | 5.990 | 6.010 | 26,389 | -0.32(-5.06%) |
Mar 20, 2023 | 6.380 | 6.380 | 6.180 | 6.330 | 4,503 | +0.01(+0.16%) |
Mar 17, 2023 | 6.170 | 6.320 | 6.100 | 6.320 | 9,055 | +0.03(+0.48%) |
Mar 16, 2023 | 6.020 | 6.290 | 5.825 | 6.290 | 10,018 | +0.34(+5.71%) |
Mar 15, 2023 | 6.030 | 6.236 | 5.700 | 5.950 | 12,258 | -0.10(-1.65%) |
Mar 14, 2023 | 6.260 | 6.370 | 6.015 | 6.050 | 29,956 | -0.10(-1.63%) |
Mar 13, 2023 | 6.300 | 6.300 | 6.000 | 6.150 | 26,991 | -0.29(-4.50%) |
Mar 10, 2023 | 6.410 | 6.480 | 6.200 | 6.440 | 23,816 | -0.06(-0.92%) |
Mar 09, 2023 | 6.670 | 6.670 | 6.420 | 6.500 | 17,577 | -0.21(-3.13%) |
Mar 08, 2023 | 6.760 | 6.760 | 6.500 | 6.710 | 30,182 | +0.00(+0.00%) |
Mar 07, 2023 | 6.710 | 6.890 | 6.350 | 6.710 | 20,120 | +0.04(+0.60%) |
Mar 06, 2023 | 6.300 | 6.680 | 6.300 | 6.670 | 30,151 | +0.37(+5.87%) |
Mar 03, 2023 | 6.170 | 6.500 | 6.100 | 6.300 | 9,795 | +0.01(+0.16%) |
Mar 02, 2023 | 6.420 | 6.530 | 6.120 | 6.290 | 31,705 | -0.22(-3.38%) |