Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.280 | 4.309 | 4.280 | 4.307 | 1,011 | -0.14(-3.09%) |
May 30, 2023 | 4.582 | 4.582 | 4.151 | 4.445 | 2,737 | +0.16(+3.74%) |
May 26, 2023 | 4.179 | 4.426 | 4.124 | 4.284 | 4,052 | -0.13(-3.01%) |
May 25, 2023 | 4.142 | 4.417 | 4.133 | 4.417 | 1,427 | +0.18(+4.22%) |
May 24, 2023 | 4.481 | 4.481 | 4.239 | 4.239 | 3,144 | -0.02(-0.43%) |
May 23, 2023 | 4.307 | 4.307 | 4.257 | 4.257 | 499 | +0.11(+2.77%) |
May 22, 2023 | 4.573 | 4.573 | 4.142 | 4.142 | 1,513 | -0.01(-0.22%) |
May 19, 2023 | 4.124 | 4.151 | 4.124 | 4.151 | 2,675 | +0.06(+1.57%) |
May 18, 2023 | 4.450 | 4.450 | 4.087 | 4.087 | 2,066 | -0.14(-3.25%) |
May 17, 2023 | 4.216 | 4.225 | 4.216 | 4.225 | 417 | -0.11(-2.54%) |
May 16, 2023 | 4.344 | 4.344 | 4.335 | 4.335 | 611 | +0.27(+6.77%) |
May 15, 2023 | 4.628 | 4.628 | 4.060 | 4.060 | 2,057 | -0.56(-12.08%) |
May 12, 2023 | 4.464 | 4.674 | 4.216 | 4.618 | 7,665 | +0.12(+2.62%) |
May 11, 2023 | 4.851 | 4.851 | 4.373 | 4.500 | 1,779 | +0.13(+2.88%) |
May 10, 2023 | 4.373 | 4.815 | 4.373 | 4.374 | 4,051 | +0.00(+0.00%) |
May 09, 2023 | 4.283 | 4.373 | 4.283 | 4.373 | 1,527 | +0.14(+3.19%) |
May 08, 2023 | 4.238 | 4.238 | 4.238 | 4.238 | 711 | +0.18(+4.44%) |
May 05, 2023 | 4.058 | 4.058 | 4.058 | 4.058 | 589 | -0.17(-4.05%) |
May 04, 2023 | 3.950 | 4.301 | 3.950 | 4.229 | 4,821 | +0.15(+3.76%) |
May 03, 2023 | 4.410 | 4.410 | 4.067 | 4.076 | 1,321 | -0.17(-4.08%) |
May 02, 2023 | 4.401 | 4.401 | 4.085 | 4.249 | 2,776 | +0.19(+4.72%) |
May 01, 2023 | 4.399 | 4.399 | 4.058 | 4.058 | 4,526 | -0.26(-6.05%) |
Apr 28, 2023 | 4.319 | 4.319 | 4.319 | 4.319 | 689 | +0.05(+1.08%) |
Apr 27, 2023 | 4.351 | 4.351 | 4.273 | 4.273 | 1,392 | -0.15(-3.50%) |
Apr 26, 2023 | 4.238 | 4.464 | 4.238 | 4.428 | 1,085 | +0.23(+5.60%) |
Apr 25, 2023 | 4.328 | 4.328 | 4.193 | 4.193 | 816 | -0.19(-4.30%) |
Apr 24, 2023 | 4.373 | 4.381 | 4.175 | 4.381 | 3,772 | -0.04(-0.84%) |
Apr 19, 2023 | 4.419 | 1,146 | +0.00(+0.00%) | |||
Apr 18, 2023 | 4.103 | 5.410 | 4.103 | 4.419 | 17,238 | +0.05(+1.24%) |
Apr 17, 2023 | 4.500 | 4.500 | 4.364 | 4.364 | 1,674 | +0.04(+0.83%) |
Apr 14, 2023 | 4.599 | 4.689 | 4.094 | 4.328 | 5,623 | -0.36(-7.69%) |
Apr 13, 2023 | 4.906 | 4.915 | 4.455 | 4.689 | 4,258 | -0.08(-1.61%) |
Apr 12, 2023 | 4.708 | 4.797 | 4.346 | 4.766 | 5,570 | +0.32(+7.30%) |
Apr 11, 2023 | 4.415 | 4.442 | 4.415 | 4.442 | 2,353 | -0.07(-1.57%) |
Apr 10, 2023 | 4.575 | 5.063 | 4.006 | 4.513 | 6,368 | +0.09(+2.01%) |
Apr 06, 2023 | 4.433 | 4.433 | 4.424 | 4.424 | 750 | -0.02(-0.40%) |
Apr 05, 2023 | 4.406 | 4.442 | 4.353 | 4.442 | 2,932 | +0.00(+0.00%) |
Apr 04, 2023 | 4.264 | 4.441 | 4.139 | 4.441 | 7,194 | +0.36(+8.69%) |
Apr 03, 2023 | 4.108 | 4.299 | 3.918 | 4.086 | 3,076 | +0.15(+3.88%) |
Mar 31, 2023 | 3.934 | 3.934 | 3.934 | 3.934 | 1,248 | -0.06(-1.60%) |
Mar 30, 2023 | 4.086 | 4.086 | 3.997 | 3.997 | 498 | +0.13(+3.45%) |
Mar 29, 2023 | 3.864 | 3.864 | 3.864 | 3.864 | 613 | +0.04(+0.93%) |
Mar 28, 2023 | 4.086 | 4.228 | 3.820 | 3.829 | 6,767 | +0.08(+2.13%) |
Mar 27, 2023 | 3.731 | 4.051 | 3.731 | 3.749 | 5,259 | -0.30(-7.46%) |
Mar 24, 2023 | 3.803 | 4.051 | 3.803 | 4.051 | 728 | +0.32(+8.57%) |
Mar 23, 2023 | 4.086 | 4.086 | 3.731 | 3.731 | 16,489 | +0.04(+0.96%) |
Mar 22, 2023 | 3.704 | 3.704 | 3.695 | 3.695 | 570 | -0.02(-0.48%) |
Mar 21, 2023 | 3.909 | 4.344 | 3.509 | 3.713 | 4,896 | +0.07(+1.95%) |
Mar 20, 2023 | 3.740 | 3.740 | 3.589 | 3.642 | 4,108 | -0.36(-8.89%) |
Mar 17, 2023 | 4.015 | 4.442 | 3.118 | 3.997 | 12,090 | +0.35(+9.49%) |
Mar 16, 2023 | 4.752 | 5.641 | 3.020 | 3.651 | 39,870 | -1.04(-22.16%) |
Mar 15, 2023 | 4.752 | 5.507 | 4.539 | 4.690 | 6,757 | -0.08(-1.70%) |
Mar 14, 2023 | 4.872 | 4.872 | 4.771 | 4.771 | 1,764 | +0.03(+0.58%) |
Mar 13, 2023 | 4.989 | 5.207 | 3.938 | 4.744 | 8,890 | -0.03(-0.55%) |
Mar 10, 2023 | 4.726 | 5.207 | 4.726 | 4.770 | 9,818 | -0.45(-8.56%) |
Mar 09, 2023 | 4.857 | 5.219 | 4.595 | 5.216 | 8,440 | +0.10(+1.97%) |
Mar 08, 2023 | 5.181 | 5.251 | 5.115 | 5.115 | 3,101 | -0.07(-1.27%) |
Mar 07, 2023 | 5.234 | 5.234 | 5.107 | 5.181 | 6,593 | +0.39(+8.03%) |
Mar 06, 2023 | 4.481 | 5.032 | 4.481 | 4.796 | 25,968 | +0.41(+9.46%) |
Mar 03, 2023 | 4.420 | 4.525 | 4.382 | 4.382 | 1,574 | -0.08(-1.84%) |
Mar 02, 2023 | 4.638 | 4.638 | 4.463 | 4.463 | 1,694 | -0.18(-3.95%) |