Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.327 | 4.353 | 4.241 | 4.241 | 336,609 | -0.11(-2.58%) |
May 30, 2023 | 4.284 | 4.361 | 4.275 | 4.353 | 391,814 | +0.11(+2.65%) |
May 26, 2023 | 4.146 | 4.266 | 4.119 | 4.241 | 409,499 | +0.10(+2.51%) |
May 25, 2023 | 4.232 | 4.232 | 4.094 | 4.137 | 472,471 | -0.10(-2.24%) |
May 24, 2023 | 4.249 | 4.266 | 4.202 | 4.232 | 459,178 | -0.03(-0.61%) |
May 23, 2023 | 4.361 | 4.413 | 4.249 | 4.258 | 656,151 | -0.09(-2.18%) |
May 22, 2023 | 4.353 | 4.387 | 4.314 | 4.353 | 419,713 | +0.01(+0.20%) |
May 19, 2023 | 4.405 | 4.439 | 4.340 | 4.344 | 320,303 | -0.03(-0.79%) |
May 18, 2023 | 4.370 | 4.405 | 4.353 | 4.379 | 311,896 | +0.01(+0.20%) |
May 17, 2023 | 4.301 | 4.387 | 4.301 | 4.370 | 238,183 | +0.09(+2.02%) |
May 16, 2023 | 4.387 | 4.387 | 4.279 | 4.284 | 339,714 | -0.09(-1.98%) |
May 15, 2023 | 4.370 | 4.405 | 4.344 | 4.370 | 335,100 | +0.00(+0.00%) |
May 12, 2023 | 4.405 | 4.405 | 4.357 | 4.370 | 214,339 | -0.03(-0.78%) |
May 11, 2023 | 4.361 | 4.413 | 4.318 | 4.405 | 258,462 | +0.03(+0.79%) |
May 10, 2023 | 4.370 | 4.422 | 4.336 | 4.370 | 329,482 | +0.04(+1.00%) |
May 09, 2023 | 4.439 | 4.448 | 4.249 | 4.327 | 992,209 | -0.27(-5.83%) |
May 08, 2023 | 4.586 | 4.655 | 4.556 | 4.595 | 397,026 | +0.04(+0.95%) |
May 05, 2023 | 4.491 | 4.577 | 4.465 | 4.551 | 273,790 | +0.13(+2.93%) |
May 04, 2023 | 4.526 | 4.526 | 4.387 | 4.422 | 330,784 | -0.10(-2.29%) |
May 03, 2023 | 4.551 | 4.638 | 4.525 | 4.526 | 279,410 | -0.01(-0.19%) |
May 02, 2023 | 4.681 | 4.716 | 4.452 | 4.534 | 412,134 | -0.17(-3.67%) |
May 01, 2023 | 4.785 | 4.849 | 4.681 | 4.707 | 575,216 | -0.07(-1.45%) |
Apr 28, 2023 | 4.802 | 4.832 | 4.724 | 4.776 | 411,770 | +0.00(+0.00%) |
Apr 27, 2023 | 4.776 | 4.819 | 4.698 | 4.776 | 264,468 | +0.06(+1.28%) |
Apr 26, 2023 | 4.646 | 4.733 | 4.629 | 4.716 | 258,469 | +0.07(+1.49%) |
Apr 25, 2023 | 4.707 | 4.716 | 4.629 | 4.646 | 403,706 | -0.09(-1.82%) |
Apr 24, 2023 | 4.716 | 4.733 | 4.612 | 4.733 | 285,729 | +0.00(+0.00%) |
Apr 21, 2023 | 4.759 | 4.759 | 4.672 | 4.733 | 272,156 | +0.03(+0.55%) |
Apr 20, 2023 | 4.741 | 4.759 | 4.655 | 4.707 | 252,845 | -0.05(-1.09%) |
Apr 19, 2023 | 4.681 | 4.793 | 4.681 | 4.759 | 239,650 | +0.03(+0.55%) |
Apr 18, 2023 | 4.793 | 4.836 | 4.698 | 4.733 | 195,280 | -0.03(-0.72%) |
Apr 17, 2023 | 4.664 | 4.785 | 4.629 | 4.767 | 383,403 | +0.10(+2.22%) |
Apr 14, 2023 | 4.681 | 4.707 | 4.595 | 4.664 | 324,401 | +0.02(+0.37%) |
Apr 13, 2023 | 4.621 | 4.655 | 4.560 | 4.646 | 229,766 | +0.03(+0.56%) |
Apr 12, 2023 | 4.664 | 4.698 | 4.573 | 4.621 | 269,366 | +0.00(+0.00%) |
Apr 11, 2023 | 4.560 | 4.659 | 4.543 | 4.621 | 284,402 | +0.08(+1.71%) |
Apr 10, 2023 | 4.707 | 4.724 | 4.474 | 4.543 | 483,704 | -0.17(-3.66%) |
Apr 06, 2023 | 4.785 | 4.798 | 4.698 | 4.716 | 250,973 | -0.04(-0.91%) |
Apr 05, 2023 | 4.621 | 4.785 | 4.621 | 4.759 | 634,842 | +0.12(+2.61%) |
Apr 04, 2023 | 4.629 | 4.694 | 4.603 | 4.638 | 454,890 | +0.00(+0.00%) |
Apr 03, 2023 | 4.664 | 4.724 | 4.603 | 4.638 | 840,883 | -0.13(-2.72%) |
Mar 31, 2023 | 4.828 | 4.828 | 4.668 | 4.767 | 757,156 | -0.03(-0.72%) |
Mar 30, 2023 | 4.871 | 4.923 | 4.655 | 4.802 | 700,534 | +0.01(+0.18%) |
Mar 29, 2023 | 4.777 | 4.876 | 4.744 | 4.793 | 1,281,530 | +0.03(+0.69%) |
Mar 28, 2023 | 4.752 | 4.785 | 4.661 | 4.760 | 918,214 | +0.02(+0.52%) |
Mar 27, 2023 | 4.810 | 4.839 | 4.612 | 4.736 | 1,393,709 | +0.02(+0.35%) |
Mar 24, 2023 | 4.571 | 4.826 | 4.538 | 4.719 | 991,592 | +0.13(+2.87%) |
Mar 23, 2023 | 4.653 | 4.727 | 4.546 | 4.587 | 382,549 | -0.02(-0.54%) |
Mar 22, 2023 | 4.719 | 4.727 | 4.604 | 4.612 | 612,332 | -0.09(-1.93%) |
Mar 21, 2023 | 4.711 | 4.744 | 4.645 | 4.703 | 654,108 | +0.10(+2.15%) |
Mar 20, 2023 | 4.579 | 4.711 | 4.563 | 4.604 | 781,040 | +0.09(+2.01%) |
Mar 17, 2023 | 4.414 | 4.554 | 4.349 | 4.513 | 655,593 | +0.10(+2.24%) |
Mar 16, 2023 | 4.398 | 4.464 | 4.243 | 4.414 | 1,188,885 | +0.02(+0.56%) |
Mar 15, 2023 | 4.439 | 4.447 | 4.274 | 4.390 | 403,343 | -0.13(-2.91%) |
Mar 14, 2023 | 4.521 | 4.661 | 4.447 | 4.521 | 680,707 | +0.13(+3.00%) |
Mar 13, 2023 | 4.530 | 4.554 | 4.333 | 4.390 | 1,000,150 | -0.18(-3.96%) |
Mar 10, 2023 | 4.661 | 4.777 | 4.571 | 4.571 | 831,841 | -0.09(-1.94%) |
Mar 09, 2023 | 4.752 | 4.826 | 4.637 | 4.661 | 909,486 | -0.09(-1.91%) |
Mar 08, 2023 | 5.230 | 5.230 | 4.629 | 4.752 | 2,874,968 | -0.68(-12.58%) |
Mar 07, 2023 | 5.477 | 5.510 | 5.403 | 5.436 | 469,880 | -0.05(-0.90%) |
Mar 06, 2023 | 5.559 | 5.576 | 5.427 | 5.485 | 501,078 | -0.07(-1.19%) |
Mar 03, 2023 | 5.543 | 5.567 | 5.494 | 5.551 | 291,646 | +0.07(+1.35%) |
Mar 02, 2023 | 5.469 | 5.514 | 5.386 | 5.477 | 293,627 | -0.04(-0.75%) |