Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.789 | 4.941 | 4.789 | 4.867 | 16,356 | +0.04(+0.78%) |
May 30, 2023 | 4.839 | 4.839 | 4.754 | 4.830 | 35,144 | +0.05(+0.98%) |
May 26, 2023 | 4.801 | 4.839 | 4.745 | 4.782 | 7,201 | +0.02(+0.40%) |
May 25, 2023 | 4.698 | 4.830 | 4.698 | 4.764 | 11,372 | +0.02(+0.40%) |
May 24, 2023 | 4.830 | 4.839 | 4.707 | 4.745 | 17,938 | -0.07(-1.37%) |
May 23, 2023 | 4.782 | 4.811 | 4.754 | 4.811 | 20,436 | -0.02(-0.39%) |
May 22, 2023 | 4.830 | 4.858 | 4.679 | 4.830 | 29,370 | +0.09(+1.89%) |
May 19, 2023 | 4.858 | 4.858 | 4.707 | 4.740 | 6,614 | -0.01(-0.30%) |
May 18, 2023 | 4.688 | 4.801 | 4.680 | 4.754 | 10,170 | +0.12(+2.64%) |
May 17, 2023 | 4.707 | 4.726 | 4.521 | 4.632 | 34,306 | -0.08(-1.80%) |
May 16, 2023 | 4.669 | 4.870 | 4.669 | 4.717 | 25,766 | +0.03(+0.60%) |
May 15, 2023 | 4.472 | 4.735 | 4.472 | 4.688 | 39,232 | +0.26(+5.96%) |
May 12, 2023 | 4.519 | 4.529 | 4.331 | 4.425 | 43,139 | -0.05(-1.05%) |
May 11, 2023 | 4.491 | 4.519 | 4.359 | 4.472 | 56,336 | +0.36(+8.70%) |
May 10, 2023 | 4.095 | 4.340 | 3.935 | 4.114 | 70,891 | +0.21(+5.30%) |
May 09, 2023 | 3.907 | 4.053 | 3.897 | 3.907 | 37,150 | +0.00(+0.00%) |
May 08, 2023 | 4.218 | 4.265 | 3.814 | 3.907 | 187,908 | -0.30(-7.16%) |
May 05, 2023 | 4.142 | 4.283 | 4.123 | 4.208 | 21,935 | +0.07(+1.59%) |
May 04, 2023 | 4.199 | 4.255 | 4.108 | 4.142 | 21,429 | -0.08(-1.79%) |
May 03, 2023 | 4.161 | 4.283 | 4.152 | 4.218 | 19,503 | +0.05(+1.13%) |
May 02, 2023 | 4.236 | 4.528 | 4.095 | 4.171 | 50,758 | -0.05(-1.12%) |
May 01, 2023 | 4.255 | 4.613 | 4.218 | 4.218 | 79,358 | +0.00(+0.00%) |
Apr 28, 2023 | 4.236 | 4.312 | 4.142 | 4.218 | 10,016 | -0.02(-0.44%) |
Apr 27, 2023 | 4.410 | 4.509 | 4.236 | 4.236 | 24,631 | -0.04(-0.88%) |
Apr 26, 2023 | 4.331 | 4.425 | 4.246 | 4.274 | 10,634 | -0.06(-1.30%) |
Apr 25, 2023 | 4.453 | 4.453 | 4.321 | 4.331 | 21,112 | -0.09(-2.13%) |
Apr 24, 2023 | 4.425 | 4.544 | 4.359 | 4.425 | 61,196 | +0.07(+1.51%) |
Apr 21, 2023 | 4.340 | 4.433 | 4.331 | 4.359 | 12,676 | -0.02(-0.43%) |
Apr 20, 2023 | 4.575 | 4.575 | 4.331 | 4.378 | 59,928 | -0.17(-3.73%) |
Apr 19, 2023 | 4.622 | 5.018 | 4.547 | 4.547 | 77,461 | -0.19(-3.98%) |
Apr 18, 2023 | 4.886 | 5.065 | 4.500 | 4.735 | 99,884 | -0.10(-2.14%) |
Apr 17, 2023 | 5.291 | 5.460 | 4.717 | 4.839 | 775,033 | +0.86(+21.51%) |
Apr 14, 2023 | 3.954 | 4.171 | 3.907 | 3.982 | 27,437 | +0.01(+0.24%) |
Apr 13, 2023 | 3.973 | 3.973 | 3.940 | 3.973 | 163,218 | +0.00(+0.00%) |
Apr 12, 2023 | 3.982 | 4.076 | 3.963 | 3.973 | 14,804 | -0.02(-0.47%) |
Apr 11, 2023 | 3.973 | 4.096 | 3.888 | 3.992 | 7,275 | +0.02(+0.47%) |
Apr 10, 2023 | 3.888 | 4.020 | 3.860 | 3.973 | 24,699 | +0.06(+1.44%) |
Apr 06, 2023 | 3.841 | 4.010 | 3.841 | 3.916 | 5,620 | +0.08(+1.96%) |
Apr 05, 2023 | 3.822 | 3.954 | 3.822 | 3.841 | 10,079 | +0.00(+0.00%) |
Apr 04, 2023 | 3.860 | 3.879 | 3.841 | 3.841 | 25,733 | -0.08(-1.92%) |
Apr 03, 2023 | 3.813 | 3.954 | 3.747 | 3.916 | 84,630 | +0.08(+2.21%) |
Mar 31, 2023 | 3.681 | 3.935 | 3.681 | 3.832 | 37,431 | +0.09(+2.39%) |
Mar 30, 2023 | 3.709 | 3.780 | 3.672 | 3.742 | 59,603 | +0.00(+0.13%) |
Mar 29, 2023 | 3.672 | 3.756 | 3.662 | 3.737 | 63,356 | +0.13(+3.52%) |
Mar 28, 2023 | 3.819 | 3.819 | 3.601 | 3.610 | 73,235 | -0.08(-2.24%) |
Mar 27, 2023 | 3.841 | 3.841 | 3.675 | 3.693 | 86,722 | -0.15(-3.84%) |
Mar 24, 2023 | 3.877 | 3.979 | 3.739 | 3.841 | 67,073 | -0.03(-0.71%) |
Mar 23, 2023 | 3.813 | 4.025 | 3.818 | 3.868 | 46,746 | -0.09(-2.33%) |
Mar 22, 2023 | 4.347 | 4.356 | 3.739 | 3.960 | 48,246 | -0.14(-3.37%) |
Mar 21, 2023 | 4.034 | 4.108 | 4.034 | 4.098 | 56,955 | -0.05(-1.11%) |
Mar 20, 2023 | 4.117 | 4.145 | 3.974 | 4.145 | 55,278 | +0.00(+0.00%) |
Mar 17, 2023 | 4.237 | 4.366 | 4.089 | 4.145 | 66,729 | -0.06(-1.53%) |
Mar 16, 2023 | 4.181 | 4.246 | 4.112 | 4.209 | 33,327 | +0.10(+2.47%) |
Mar 15, 2023 | 4.089 | 4.186 | 4.052 | 4.108 | 9,713 | -0.08(-1.98%) |
Mar 14, 2023 | 4.237 | 4.430 | 4.191 | 4.191 | 73,362 | -0.04(-0.87%) |
Mar 13, 2023 | 4.062 | 4.324 | 4.062 | 4.227 | 201,788 | +0.15(+3.61%) |
Mar 10, 2023 | 4.421 | 4.499 | 3.997 | 4.080 | 118,702 | -0.34(-7.71%) |
Mar 09, 2023 | 4.513 | 4.573 | 4.421 | 4.421 | 47,603 | -0.09(-2.04%) |
Mar 08, 2023 | 4.513 | 4.568 | 4.467 | 4.513 | 45,541 | +0.00(+0.00%) |
Mar 07, 2023 | 4.504 | 4.577 | 4.504 | 4.513 | 31,501 | -0.10(-2.27%) |
Mar 06, 2023 | 4.467 | 4.618 | 4.467 | 4.618 | 8,821 | +0.06(+1.29%) |
Mar 03, 2023 | 4.568 | 4.605 | 4.513 | 4.559 | 13,696 | -0.01(-0.17%) |
Mar 02, 2023 | 4.605 | 4.614 | 4.476 | 4.567 | 91,123 | +0.10(+2.24%) |