Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.765 | 4.900 | 4.600 | 4.650 | 4,559 | -0.26(-5.30%) |
May 30, 2023 | 4.700 | 4.929 | 4.700 | 4.910 | 3,429 | +0.06(+1.24%) |
May 26, 2023 | 4.905 | 5.069 | 4.850 | 4.850 | 4,973 | +0.00(+0.00%) |
May 25, 2023 | 4.910 | 4.989 | 4.850 | 4.850 | 1,583 | -0.14(-2.81%) |
May 24, 2023 | 5.060 | 5.060 | 4.780 | 4.990 | 1,064 | +0.22(+4.57%) |
May 23, 2023 | 4.920 | 5.090 | 4.772 | 4.772 | 2,378 | -0.25(-5.03%) |
May 22, 2023 | 4.920 | 5.025 | 4.920 | 5.025 | 1,115 | -0.22(-4.29%) |
May 19, 2023 | 4.840 | 5.250 | 4.810 | 5.250 | 1,553 | +0.45(+9.38%) |
May 18, 2023 | 4.790 | 4.975 | 4.790 | 4.800 | 3,268 | -0.29(-5.70%) |
May 17, 2023 | 4.850 | 5.280 | 4.850 | 5.090 | 1,577 | +0.24(+4.95%) |
May 16, 2023 | 4.711 | 5.200 | 4.711 | 4.850 | 2,978 | -0.16(-3.19%) |
May 15, 2023 | 5.200 | 5.200 | 5.010 | 5.010 | 1,959 | +0.00(+0.00%) |
May 12, 2023 | 5.080 | 5.095 | 5.010 | 5.010 | 3,666 | -0.09(-1.76%) |
May 11, 2023 | 5.275 | 5.350 | 5.100 | 5.100 | 1,496 | -0.05(-0.97%) |
May 10, 2023 | 5.450 | 5.450 | 5.100 | 5.150 | 6,585 | -0.06(-1.15%) |
May 09, 2023 | 5.000 | 5.250 | 5.000 | 5.210 | 6,501 | +0.16(+3.17%) |
May 08, 2023 | 5.250 | 5.490 | 5.050 | 5.050 | 5,828 | +0.01(+0.20%) |
May 05, 2023 | 5.010 | 5.489 | 5.010 | 5.040 | 6,944 | -0.09(-1.75%) |
May 04, 2023 | 5.250 | 5.340 | 5.020 | 5.130 | 2,606 | +0.13(+2.60%) |
May 03, 2023 | 5.000 | 5.245 | 5.000 | 5.000 | 6,300 | -0.16(-3.10%) |
May 02, 2023 | 5.020 | 5.260 | 5.020 | 5.160 | 5,954 | +0.05(+1.08%) |
May 01, 2023 | 4.730 | 5.250 | 4.730 | 5.105 | 20,946 | +0.25(+5.04%) |
Apr 28, 2023 | 4.850 | 4.860 | 4.810 | 4.860 | 2,568 | -0.34(-6.54%) |
Apr 27, 2023 | 4.950 | 5.200 | 4.870 | 5.200 | 13,800 | +0.40(+8.33%) |
Apr 26, 2023 | 5.145 | 5.170 | 4.800 | 4.800 | 5,057 | -0.15(-3.03%) |
Apr 24, 2023 | 4.950 | 297 | -0.06(-1.20%) | |||
Apr 21, 2023 | 5.255 | 5.500 | 5.010 | 5.010 | 2,248 | -0.15(-2.81%) |
Apr 20, 2023 | 5.350 | 5.450 | 4.980 | 5.155 | 4,046 | -0.09(-1.81%) |
Apr 19, 2023 | 4.980 | 5.250 | 4.980 | 5.250 | 19,190 | +0.06(+1.16%) |
Apr 18, 2023 | 5.010 | 5.190 | 4.970 | 5.190 | 5,100 | +0.10(+1.96%) |
Apr 17, 2023 | 5.490 | 5.490 | 5.030 | 5.090 | 46,249 | +0.04(+0.79%) |
Apr 14, 2023 | 5.390 | 5.410 | 5.050 | 5.050 | 10,320 | -0.10(-1.94%) |
Apr 13, 2023 | 5.194 | 5.350 | 5.150 | 5.150 | 3,729 | +0.12(+2.39%) |
Apr 12, 2023 | 5.000 | 5.170 | 5.000 | 5.030 | 4,021 | -0.27(-5.09%) |
Apr 11, 2023 | 4.940 | 5.300 | 4.940 | 5.300 | 9,654 | +0.05(+0.95%) |
Apr 10, 2023 | 5.290 | 5.290 | 5.250 | 5.250 | 417 | +0.04(+0.77%) |
Apr 06, 2023 | 5.230 | 5.410 | 5.210 | 5.210 | 2,741 | +0.14(+2.76%) |
Apr 05, 2023 | 5.010 | 5.480 | 5.000 | 5.070 | 6,518 | -0.05(-0.98%) |
Apr 04, 2023 | 5.400 | 5.450 | 5.110 | 5.120 | 18,153 | -0.03(-0.58%) |
Apr 03, 2023 | 4.810 | 5.400 | 4.810 | 5.150 | 4,330 | +0.30(+6.19%) |
Mar 31, 2023 | 4.980 | 5.280 | 4.770 | 4.850 | 18,140 | -0.25(-4.90%) |
Mar 30, 2023 | 4.835 | 5.190 | 4.830 | 5.100 | 5,751 | +0.15(+3.03%) |
Mar 29, 2023 | 4.780 | 5.180 | 4.780 | 4.950 | 2,701 | -0.19(-3.70%) |
Mar 28, 2023 | 4.780 | 5.140 | 4.700 | 5.140 | 1,419 | +0.21(+4.26%) |
Mar 27, 2023 | 4.950 | 5.080 | 4.930 | 4.930 | 16,311 | +0.19(+4.01%) |
Mar 24, 2023 | 4.770 | 5.060 | 4.660 | 4.740 | 4,908 | -0.03(-0.63%) |
Mar 23, 2023 | 5.000 | 5.075 | 4.760 | 4.770 | 4,797 | +0.04(+0.85%) |
Mar 22, 2023 | 4.700 | 5.180 | 4.700 | 4.730 | 4,807 | +0.11(+2.38%) |
Mar 21, 2023 | 4.560 | 5.180 | 4.560 | 4.620 | 2,646 | -0.08(-1.70%) |
Mar 20, 2023 | 4.530 | 5.240 | 4.530 | 4.700 | 4,918 | +0.05(+1.07%) |
Mar 17, 2023 | 4.880 | 4.970 | 4.560 | 4.650 | 8,645 | -0.29(-5.87%) |
Mar 16, 2023 | 4.730 | 4.985 | 4.730 | 4.940 | 72,639 | +0.05(+0.92%) |
Mar 15, 2023 | 4.640 | 4.895 | 4.640 | 4.895 | 2,262 | -0.28(-5.32%) |
Mar 14, 2023 | 4.798 | 5.170 | 4.798 | 5.170 | 1,415 | +0.50(+10.71%) |
Mar 13, 2023 | 4.650 | 5.200 | 4.640 | 4.670 | 4,593 | -0.03(-0.64%) |
Mar 10, 2023 | 4.970 | 4.970 | 4.700 | 4.700 | 3,142 | -0.05(-1.05%) |
Mar 09, 2023 | 4.925 | 5.220 | 4.630 | 4.750 | 3,035 | -0.23(-4.58%) |
Mar 08, 2023 | 5.600 | 5.600 | 4.780 | 4.978 | 9,478 | +0.24(+5.02%) |
Mar 07, 2023 | 5.520 | 5.520 | 4.740 | 4.740 | 7,531 | -0.56(-10.57%) |
Mar 06, 2023 | 5.670 | 5.670 | 5.300 | 5.300 | 9,014 | -0.22(-3.99%) |
Mar 03, 2023 | 5.410 | 5.690 | 5.250 | 5.520 | 3,894 | -0.14(-2.47%) |
Mar 02, 2023 | 5.253 | 5.680 | 5.140 | 5.660 | 4,036 | +0.40(+7.60%) |