Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.576 | 4.784 | 4.545 | 4.699 | 71,963 | +0.04(+0.83%) |
May 30, 2023 | 4.591 | 4.738 | 4.506 | 4.660 | 66,523 | +0.08(+1.86%) |
May 26, 2023 | 4.568 | 4.684 | 4.545 | 4.576 | 28,855 | -0.02(-0.34%) |
May 25, 2023 | 4.630 | 4.630 | 4.545 | 4.591 | 9,616 | +0.02(+0.34%) |
May 24, 2023 | 4.483 | 4.630 | 4.483 | 4.576 | 55,204 | +0.02(+0.34%) |
May 23, 2023 | 4.390 | 4.630 | 4.390 | 4.560 | 42,756 | +0.15(+3.32%) |
May 22, 2023 | 4.298 | 4.491 | 4.298 | 4.414 | 29,367 | +0.08(+1.96%) |
May 19, 2023 | 4.313 | 4.444 | 4.216 | 4.329 | 89,206 | +0.02(+0.36%) |
May 18, 2023 | 4.352 | 4.444 | 4.275 | 4.313 | 31,899 | -0.07(-1.58%) |
May 17, 2023 | 4.290 | 4.429 | 4.290 | 4.383 | 17,518 | +0.11(+2.53%) |
May 16, 2023 | 4.259 | 4.373 | 4.228 | 4.275 | 19,529 | -0.06(-1.42%) |
May 15, 2023 | 4.475 | 4.475 | 4.151 | 4.336 | 63,565 | -0.05(-1.23%) |
May 12, 2023 | 4.437 | 4.541 | 4.340 | 4.390 | 28,250 | +0.02(+0.53%) |
May 11, 2023 | 4.390 | 4.460 | 4.360 | 4.367 | 34,608 | -0.13(-2.92%) |
May 10, 2023 | 4.622 | 4.622 | 4.410 | 4.498 | 21,479 | +0.00(+0.00%) |
May 09, 2023 | 4.452 | 4.627 | 4.401 | 4.498 | 34,572 | +0.04(+0.87%) |
May 08, 2023 | 4.120 | 4.522 | 4.120 | 4.460 | 132,809 | +0.33(+8.04%) |
May 05, 2023 | 4.066 | 4.236 | 4.051 | 4.128 | 109,088 | +0.09(+2.29%) |
May 04, 2023 | 4.066 | 4.093 | 3.989 | 4.035 | 21,955 | +0.41(+11.25%) |
May 03, 2023 | 3.648 | 3.703 | 3.586 | 3.627 | 75,992 | -0.09(-2.41%) |
May 02, 2023 | 3.806 | 3.806 | 3.607 | 3.717 | 82,980 | -0.05(-1.28%) |
May 01, 2023 | 3.813 | 3.841 | 3.744 | 3.765 | 16,433 | -0.03(-0.91%) |
Apr 28, 2023 | 3.744 | 3.799 | 3.724 | 3.799 | 40,411 | +0.06(+1.66%) |
Apr 27, 2023 | 3.689 | 3.861 | 3.689 | 3.737 | 118,030 | +0.03(+0.93%) |
Apr 26, 2023 | 3.648 | 3.875 | 3.616 | 3.703 | 198,211 | -0.03(-0.74%) |
Apr 25, 2023 | 3.841 | 3.841 | 3.717 | 3.731 | 86,457 | -0.17(-4.41%) |
Apr 24, 2023 | 3.971 | 3.971 | 3.813 | 3.903 | 57,420 | -0.02(-0.53%) |
Apr 21, 2023 | 3.978 | 4.040 | 3.885 | 3.923 | 43,902 | -0.07(-1.72%) |
Apr 20, 2023 | 3.944 | 4.050 | 3.923 | 3.992 | 43,873 | -0.02(-0.51%) |
Apr 19, 2023 | 4.082 | 4.150 | 3.958 | 4.013 | 67,834 | -0.14(-3.32%) |
Apr 18, 2023 | 4.144 | 4.247 | 4.065 | 4.150 | 76,689 | -0.01(-0.33%) |
Apr 17, 2023 | 4.267 | 4.295 | 4.144 | 4.164 | 47,783 | -0.06(-1.47%) |
Apr 14, 2023 | 4.233 | 4.309 | 4.164 | 4.226 | 119,713 | +0.00(+0.00%) |
Apr 13, 2023 | 4.226 | 4.303 | 4.130 | 4.226 | 85,645 | -0.03(-0.65%) |
Apr 12, 2023 | 4.116 | 4.281 | 4.075 | 4.254 | 86,672 | +0.17(+4.22%) |
Apr 11, 2023 | 3.978 | 4.095 | 3.978 | 4.082 | 57,880 | +0.08(+1.89%) |
Apr 10, 2023 | 3.882 | 4.040 | 3.875 | 4.006 | 44,496 | +0.12(+3.19%) |
Apr 06, 2023 | 3.910 | 3.923 | 3.834 | 3.882 | 25,711 | -0.01(-0.35%) |
Apr 05, 2023 | 3.992 | 3.992 | 3.820 | 3.896 | 87,850 | -0.10(-2.58%) |
Apr 04, 2023 | 4.130 | 4.130 | 3.947 | 3.999 | 70,650 | -0.08(-1.86%) |
Apr 03, 2023 | 4.013 | 4.130 | 4.006 | 4.075 | 47,511 | +0.08(+1.89%) |
Mar 31, 2023 | 4.095 | 4.152 | 3.965 | 3.999 | 100,054 | -0.10(-2.35%) |
Mar 30, 2023 | 4.192 | 4.192 | 4.068 | 4.095 | 61,404 | -0.04(-1.00%) |
Mar 29, 2023 | 4.095 | 4.209 | 4.048 | 4.137 | 76,856 | +0.08(+1.86%) |
Mar 28, 2023 | 3.889 | 4.095 | 3.889 | 4.061 | 91,585 | +0.14(+3.69%) |
Mar 27, 2023 | 3.758 | 3.944 | 3.691 | 3.916 | 96,361 | +0.24(+6.55%) |
Mar 24, 2023 | 3.675 | 3.786 | 3.614 | 3.675 | 14,349 | +0.01(+0.38%) |
Mar 23, 2023 | 3.696 | 3.786 | 3.631 | 3.662 | 87,350 | -0.05(-1.30%) |
Mar 22, 2023 | 3.834 | 3.841 | 3.673 | 3.710 | 48,424 | -0.07(-1.82%) |
Mar 21, 2023 | 3.737 | 3.823 | 3.731 | 3.779 | 34,037 | +0.11(+3.00%) |
Mar 20, 2023 | 3.634 | 3.772 | 3.572 | 3.669 | 142,439 | -0.04(-1.11%) |
Mar 17, 2023 | 3.641 | 3.903 | 3.600 | 3.710 | 180,431 | -0.03(-0.92%) |
Mar 16, 2023 | 3.510 | 3.820 | 3.497 | 3.744 | 85,828 | +0.14(+4.02%) |
Mar 15, 2023 | 3.806 | 3.923 | 3.593 | 3.600 | 92,258 | -0.35(-8.89%) |
Mar 14, 2023 | 3.951 | 4.123 | 3.848 | 3.951 | 172,148 | +0.07(+1.77%) |
Mar 13, 2023 | 4.033 | 4.033 | 3.820 | 3.882 | 221,295 | -0.20(-4.89%) |
Mar 10, 2023 | 4.219 | 4.261 | 4.082 | 4.082 | 73,754 | -0.16(-3.73%) |
Mar 09, 2023 | 4.274 | 4.529 | 4.199 | 4.240 | 125,420 | -0.07(-1.60%) |
Mar 08, 2023 | 4.309 | 4.433 | 4.281 | 4.309 | 41,546 | +0.00(+0.00%) |
Mar 07, 2023 | 4.495 | 4.515 | 4.267 | 4.309 | 83,493 | -0.20(-4.43%) |
Mar 06, 2023 | 4.439 | 4.708 | 4.416 | 4.508 | 115,635 | +0.00(+0.00%) |
Mar 03, 2023 | 4.433 | 4.594 | 4.433 | 4.508 | 52,009 | +0.10(+2.34%) |
Mar 02, 2023 | 4.543 | 4.618 | 4.336 | 4.405 | 95,232 | -0.14(-3.18%) |