Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.880 | 5.070 | 4.800 | 4.830 | 30,695 | -0.08(-1.63%) |
May 30, 2023 | 5.050 | 5.130 | 4.910 | 4.910 | 16,382 | -0.26(-5.03%) |
May 26, 2023 | 5.016 | 5.240 | 5.016 | 5.170 | 21,014 | +0.20(+3.92%) |
May 25, 2023 | 5.320 | 5.589 | 4.800 | 4.975 | 59,292 | -0.29(-5.42%) |
May 24, 2023 | 5.220 | 5.480 | 5.080 | 5.260 | 12,242 | -0.01(-0.19%) |
May 23, 2023 | 5.670 | 5.740 | 5.120 | 5.270 | 82,482 | -0.47(-8.19%) |
May 22, 2023 | 5.690 | 5.928 | 5.650 | 5.740 | 104,194 | +0.28(+5.13%) |
May 19, 2023 | 5.340 | 5.580 | 5.200 | 5.460 | 96,688 | +0.37(+7.27%) |
May 18, 2023 | 5.410 | 5.510 | 4.760 | 5.090 | 116,325 | -0.26(-4.86%) |
May 17, 2023 | 5.380 | 5.475 | 5.270 | 5.350 | 61,256 | -0.05(-0.93%) |
May 16, 2023 | 5.330 | 5.530 | 5.300 | 5.400 | 76,136 | +0.02(+0.37%) |
May 15, 2023 | 5.480 | 5.700 | 5.220 | 5.380 | 187,816 | +0.24(+4.67%) |
May 12, 2023 | 5.500 | 5.516 | 5.110 | 5.140 | 45,730 | -0.36(-6.55%) |
May 11, 2023 | 5.740 | 5.800 | 5.300 | 5.500 | 40,987 | -0.28(-4.84%) |
May 10, 2023 | 5.690 | 5.900 | 5.483 | 5.780 | 98,466 | +0.09(+1.58%) |
May 09, 2023 | 5.850 | 5.940 | 5.450 | 5.690 | 61,152 | -0.14(-2.40%) |
May 08, 2023 | 4.960 | 5.830 | 4.960 | 5.830 | 132,239 | +0.96(+19.71%) |
May 05, 2023 | 4.820 | 4.950 | 4.790 | 4.870 | 29,857 | +0.06(+1.25%) |
May 04, 2023 | 4.710 | 4.910 | 4.670 | 4.810 | 34,115 | +0.08(+1.69%) |
May 03, 2023 | 4.990 | 4.990 | 4.610 | 4.730 | 147,712 | +0.05(+1.07%) |
May 02, 2023 | 4.850 | 4.940 | 4.600 | 4.680 | 42,311 | -0.16(-3.31%) |
May 01, 2023 | 4.770 | 4.940 | 4.770 | 4.840 | 18,688 | +0.03(+0.62%) |
Apr 28, 2023 | 4.960 | 4.980 | 4.790 | 4.810 | 19,364 | -0.07(-1.43%) |
Apr 27, 2023 | 4.680 | 5.065 | 4.660 | 4.880 | 23,874 | +0.21(+4.39%) |
Apr 26, 2023 | 4.930 | 5.000 | 4.660 | 4.675 | 19,170 | -0.11(-2.20%) |
Apr 25, 2023 | 4.840 | 4.979 | 4.780 | 4.780 | 47,610 | +0.06(+1.27%) |
Apr 24, 2023 | 4.730 | 5.041 | 4.720 | 4.720 | 8,081 | -0.11(-2.28%) |
Apr 21, 2023 | 4.910 | 4.912 | 4.720 | 4.830 | 34,979 | -0.07(-1.43%) |
Apr 20, 2023 | 5.030 | 5.090 | 4.870 | 4.900 | 13,557 | -0.10(-2.00%) |
Apr 19, 2023 | 5.080 | 5.260 | 4.980 | 5.000 | 67,832 | +0.01(+0.20%) |
Apr 18, 2023 | 5.100 | 5.200 | 4.980 | 4.990 | 11,953 | -0.06(-1.19%) |
Apr 17, 2023 | 4.930 | 5.250 | 4.930 | 5.050 | 17,918 | +0.04(+0.70%) |
Apr 14, 2023 | 5.080 | 5.120 | 4.995 | 5.015 | 31,080 | -0.03(-0.59%) |
Apr 13, 2023 | 4.810 | 5.145 | 4.810 | 5.045 | 60,536 | +0.24(+4.89%) |
Apr 12, 2023 | 5.140 | 5.311 | 4.750 | 4.810 | 93,601 | -0.35(-6.78%) |
Apr 11, 2023 | 5.170 | 5.670 | 5.122 | 5.160 | 154,510 | -0.07(-1.34%) |
Apr 10, 2023 | 5.240 | 5.640 | 5.170 | 5.230 | 44,689 | -0.12(-2.24%) |
Apr 06, 2023 | 5.280 | 5.500 | 5.200 | 5.350 | 44,004 | +0.13(+2.49%) |
Apr 05, 2023 | 5.120 | 5.550 | 4.900 | 5.220 | 51,491 | +0.06(+1.11%) |
Apr 04, 2023 | 5.440 | 5.484 | 5.130 | 5.162 | 29,576 | -0.28(-5.10%) |
Apr 03, 2023 | 5.310 | 5.700 | 5.310 | 5.440 | 53,132 | +0.07(+1.30%) |
Mar 31, 2023 | 5.100 | 5.550 | 5.070 | 5.370 | 65,869 | +0.18(+3.47%) |
Mar 30, 2023 | 5.300 | 5.300 | 5.070 | 5.190 | 27,176 | -0.03(-0.67%) |
Mar 29, 2023 | 5.110 | 5.300 | 5.110 | 5.225 | 17,980 | +0.15(+3.06%) |
Mar 28, 2023 | 4.900 | 5.299 | 4.900 | 5.070 | 83,703 | +0.26(+5.41%) |
Mar 27, 2023 | 4.920 | 4.970 | 4.700 | 4.810 | 60,842 | -0.10(-2.04%) |
Mar 24, 2023 | 5.000 | 5.110 | 4.750 | 4.910 | 74,846 | -0.21(-4.10%) |
Mar 23, 2023 | 5.030 | 5.220 | 5.010 | 5.120 | 218,912 | +0.10(+1.99%) |
Mar 22, 2023 | 5.310 | 5.350 | 5.000 | 5.020 | 71,390 | -0.35(-6.52%) |
Mar 21, 2023 | 5.040 | 5.370 | 4.880 | 5.370 | 204,647 | +0.52(+10.72%) |
Mar 20, 2023 | 4.580 | 4.910 | 4.240 | 4.850 | 156,130 | +0.27(+5.90%) |
Mar 17, 2023 | 4.550 | 4.680 | 4.500 | 4.580 | 50,804 | -0.08(-1.72%) |
Mar 16, 2023 | 4.960 | 5.180 | 4.510 | 4.660 | 137,564 | -0.54(-10.38%) |
Mar 15, 2023 | 5.380 | 5.370 | 5.100 | 5.200 | 39,618 | -0.18(-3.35%) |
Mar 14, 2023 | 5.000 | 5.380 | 4.840 | 5.380 | 78,388 | +0.43(+8.69%) |
Mar 13, 2023 | 4.730 | 5.180 | 4.700 | 4.950 | 98,971 | +0.15(+3.13%) |
Mar 10, 2023 | 5.420 | 5.420 | 4.750 | 4.800 | 180,544 | -0.55(-10.31%) |
Mar 09, 2023 | 5.500 | 5.549 | 5.350 | 5.352 | 75,696 | -0.14(-2.50%) |
Mar 08, 2023 | 5.700 | 5.880 | 5.400 | 5.489 | 64,908 | -0.19(-3.31%) |
Mar 07, 2023 | 5.800 | 6.055 | 5.350 | 5.677 | 110,096 | +0.18(+3.22%) |
Mar 06, 2023 | 5.500 | 5.800 | 5.200 | 5.500 | 187,305 | +0.70(+14.58%) |
Mar 03, 2023 | 4.800 | 4.850 | 4.687 | 4.800 | 12,167 | -0.02(-0.41%) |
Mar 02, 2023 | 4.726 | 4.837 | 4.679 | 4.820 | 3,538 | +0.18(+3.97%) |