Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.870 | 4.870 | 4.730 | 4.800 | 436,258 | -0.11(-2.24%) |
May 30, 2023 | 4.900 | 4.950 | 4.870 | 4.910 | 89,461 | -0.05(-1.01%) |
May 29, 2023 | 4.950 | 4.960 | 4.890 | 4.960 | 69,683 | +0.09(+1.85%) |
May 26, 2023 | 4.870 | 4.950 | 4.850 | 4.870 | 88,747 | +0.01(+0.21%) |
May 25, 2023 | 4.810 | 4.870 | 4.770 | 4.860 | 141,742 | +0.12(+2.53%) |
May 24, 2023 | 4.750 | 4.760 | 4.670 | 4.740 | 118,565 | -0.04(-0.84%) |
May 23, 2023 | 4.880 | 4.960 | 4.760 | 4.780 | 175,019 | -0.16(-3.24%) |
May 19, 2023 | 4.940 | 0 | +0.12(+2.49%) | |||
May 18, 2023 | 4.750 | 4.860 | 4.710 | 4.820 | 145,759 | +0.07(+1.47%) |
May 17, 2023 | 4.660 | 4.790 | 4.660 | 4.750 | 126,876 | +0.08(+1.71%) |
May 16, 2023 | 4.660 | 4.770 | 4.660 | 4.670 | 69,749 | -0.17(-3.51%) |
May 15, 2023 | 4.860 | 4.880 | 4.820 | 4.840 | 663,036 | -0.02(-0.41%) |
May 12, 2023 | 4.760 | 4.890 | 4.760 | 4.860 | 100,775 | +0.05(+1.04%) |
May 11, 2023 | 4.820 | 4.870 | 4.770 | 4.810 | 94,112 | +0.10(+2.12%) |
May 10, 2023 | 4.690 | 4.780 | 4.680 | 4.710 | 71,578 | +0.02(+0.43%) |
May 09, 2023 | 4.690 | 4.690 | 4.610 | 4.690 | 48,889 | +0.00(+0.00%) |
May 08, 2023 | 4.700 | 4.730 | 4.670 | 4.690 | 111,971 | -0.04(-0.85%) |
May 05, 2023 | 4.700 | 4.730 | 4.680 | 4.730 | 45,197 | +0.05(+1.07%) |
May 04, 2023 | 4.650 | 4.680 | 4.600 | 4.680 | 84,427 | +0.02(+0.43%) |
May 03, 2023 | 4.610 | 4.740 | 4.600 | 4.660 | 96,584 | +0.05(+1.08%) |
May 02, 2023 | 4.600 | 4.680 | 4.570 | 4.610 | 96,757 | +0.00(+0.00%) |
May 01, 2023 | 4.500 | 4.610 | 4.480 | 4.610 | 76,983 | +0.11(+2.44%) |
Apr 28, 2023 | 4.600 | 4.610 | 4.500 | 4.500 | 107,132 | -0.12(-2.60%) |
Apr 27, 2023 | 4.760 | 4.770 | 4.600 | 4.620 | 141,426 | -0.18(-3.75%) |
Apr 26, 2023 | 4.780 | 4.830 | 4.740 | 4.800 | 99,135 | +0.01(+0.21%) |
Apr 25, 2023 | 4.810 | 4.810 | 4.770 | 4.790 | 95,904 | -0.03(-0.62%) |
Apr 24, 2023 | 4.790 | 4.820 | 4.760 | 4.820 | 64,598 | +0.00(+0.00%) |
Apr 21, 2023 | 4.820 | 4.840 | 4.770 | 4.820 | 84,594 | +0.01(+0.21%) |
Apr 20, 2023 | 4.840 | 4.840 | 4.780 | 4.810 | 98,206 | -0.03(-0.62%) |
Apr 19, 2023 | 4.780 | 4.850 | 4.780 | 4.840 | 57,622 | +0.05(+1.04%) |
Apr 18, 2023 | 4.800 | 4.820 | 4.780 | 4.790 | 76,330 | -0.03(-0.62%) |
Apr 17, 2023 | 4.850 | 4.850 | 4.750 | 4.820 | 78,938 | +0.01(+0.21%) |
Apr 14, 2023 | 4.840 | 4.870 | 4.770 | 4.810 | 131,801 | +0.04(+0.84%) |
Apr 13, 2023 | 4.750 | 4.800 | 4.730 | 4.770 | 108,363 | +0.02(+0.42%) |
Apr 12, 2023 | 4.710 | 4.760 | 4.680 | 4.750 | 80,291 | +0.04(+0.85%) |
Apr 11, 2023 | 4.630 | 4.740 | 4.630 | 4.710 | 161,040 | +0.06(+1.29%) |
Apr 10, 2023 | 4.620 | 4.650 | 4.600 | 4.650 | 131,760 | +0.02(+0.43%) |
Apr 06, 2023 | 4.630 | 0 | +0.04(+0.87%) | |||
Apr 05, 2023 | 4.550 | 4.660 | 4.520 | 4.590 | 64,628 | +0.02(+0.44%) |
Apr 04, 2023 | 4.400 | 4.570 | 4.380 | 4.570 | 169,588 | +0.15(+3.39%) |
Apr 03, 2023 | 4.400 | 4.430 | 4.380 | 4.420 | 126,315 | +0.02(+0.45%) |
Mar 31, 2023 | 4.440 | 4.460 | 4.400 | 4.400 | 182,960 | -0.04(-0.90%) |
Mar 30, 2023 | 4.420 | 4.440 | 4.380 | 4.440 | 95,029 | +0.02(+0.45%) |
Mar 29, 2023 | 4.330 | 4.420 | 4.300 | 4.420 | 153,205 | +0.07(+1.61%) |
Mar 28, 2023 | 4.300 | 4.470 | 4.280 | 4.350 | 234,929 | +0.00(+0.00%) |
Mar 27, 2023 | 4.500 | 4.500 | 4.320 | 4.350 | 917,903 | -0.13(-2.90%) |
Mar 24, 2023 | 4.820 | 4.820 | 4.440 | 4.480 | 253,893 | -0.36(-7.44%) |
Mar 23, 2023 | 4.900 | 4.950 | 4.830 | 4.840 | 278,740 | -0.06(-1.22%) |
Mar 22, 2023 | 4.970 | 4.970 | 4.900 | 4.900 | 102,420 | -0.06(-1.21%) |
Mar 21, 2023 | 4.960 | 5.000 | 4.950 | 4.960 | 64,514 | +0.01(+0.20%) |
Mar 20, 2023 | 4.960 | 4.980 | 4.920 | 4.950 | 66,503 | +0.00(+0.00%) |
Mar 17, 2023 | 4.950 | 5.000 | 4.940 | 4.950 | 245,202 | -0.08(-1.59%) |
Mar 16, 2023 | 4.950 | 5.060 | 4.950 | 5.030 | 72,864 | +0.04(+0.80%) |
Mar 15, 2023 | 5.020 | 5.020 | 4.920 | 4.990 | 133,244 | -0.07(-1.38%) |
Mar 14, 2023 | 5.020 | 5.070 | 5.000 | 5.060 | 116,879 | +0.04(+0.80%) |
Mar 13, 2023 | 5.050 | 5.050 | 5.000 | 5.020 | 110,791 | -0.05(-0.99%) |
Mar 10, 2023 | 5.050 | 5.070 | 5.050 | 5.070 | 99,731 | +0.01(+0.20%) |
Mar 09, 2023 | 5.080 | 5.080 | 5.050 | 5.060 | 90,764 | -0.02(-0.39%) |
Mar 08, 2023 | 5.090 | 5.110 | 5.060 | 5.080 | 73,501 | -0.01(-0.20%) |
Mar 07, 2023 | 5.100 | 5.110 | 5.060 | 5.090 | 45,283 | -0.01(-0.20%) |
Mar 06, 2023 | 5.100 | 5.150 | 5.070 | 5.100 | 78,234 | -0.02(-0.39%) |
Mar 03, 2023 | 5.100 | 5.180 | 5.100 | 5.120 | 83,916 | +0.01(+0.20%) |
Mar 02, 2023 | 5.080 | 5.110 | 5.050 | 5.110 | 153,386 | +0.00(+0.00%) |