Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.860 | 3.980 | 3.780 | 3.850 | 14,023 | -0.07(-1.91%) |
May 30, 2023 | 3.930 | 4.005 | 3.800 | 3.925 | 19,539 | -0.05(-1.13%) |
May 26, 2023 | 4.060 | 4.060 | 3.950 | 3.970 | 20,875 | -0.03(-0.75%) |
May 25, 2023 | 4.080 | 4.133 | 3.950 | 4.000 | 20,796 | -0.08(-1.96%) |
May 24, 2023 | 4.140 | 4.200 | 3.950 | 4.080 | 28,368 | -0.06(-1.45%) |
May 23, 2023 | 3.950 | 4.210 | 3.950 | 4.140 | 49,484 | +0.15(+3.71%) |
May 22, 2023 | 3.860 | 4.080 | 3.860 | 3.992 | 41,839 | +0.04(+1.06%) |
May 19, 2023 | 3.810 | 3.967 | 3.808 | 3.950 | 22,499 | +0.15(+3.95%) |
May 18, 2023 | 3.760 | 3.850 | 3.730 | 3.800 | 16,569 | +0.02(+0.53%) |
May 17, 2023 | 3.790 | 3.800 | 3.711 | 3.780 | 26,065 | +0.02(+0.53%) |
May 16, 2023 | 3.840 | 4.000 | 3.730 | 3.760 | 33,104 | -0.02(-0.66%) |
May 15, 2023 | 3.860 | 3.900 | 3.750 | 3.785 | 16,993 | -0.01(-0.39%) |
May 12, 2023 | 3.820 | 3.930 | 3.800 | 3.800 | 9,868 | -0.08(-2.12%) |
May 11, 2023 | 3.970 | 4.000 | 3.880 | 3.882 | 16,998 | -0.04(-0.96%) |
May 10, 2023 | 3.990 | 4.038 | 3.900 | 3.920 | 19,796 | -0.03(-0.76%) |
May 09, 2023 | 3.910 | 4.000 | 3.910 | 3.950 | 7,155 | -0.02(-0.50%) |
May 08, 2023 | 3.920 | 4.070 | 3.920 | 3.970 | 12,506 | +0.04(+1.01%) |
May 05, 2023 | 3.920 | 4.120 | 3.920 | 3.930 | 17,846 | -0.04(-1.00%) |
May 04, 2023 | 4.100 | 4.100 | 3.940 | 3.970 | 8,839 | -0.03(-0.75%) |
May 03, 2023 | 4.080 | 4.205 | 3.910 | 4.000 | 12,343 | -0.10(-2.44%) |
May 02, 2023 | 4.110 | 4.120 | 4.075 | 4.100 | 6,612 | -0.08(-1.91%) |
May 01, 2023 | 4.180 | 4.250 | 4.170 | 4.180 | 4,872 | -0.05(-1.18%) |
Apr 28, 2023 | 4.220 | 4.242 | 4.190 | 4.230 | 3,822 | +0.12(+2.92%) |
Apr 27, 2023 | 4.030 | 4.130 | 4.030 | 4.110 | 9,637 | +0.07(+1.83%) |
Apr 26, 2023 | 4.150 | 4.230 | 4.036 | 4.036 | 15,973 | -0.11(-2.74%) |
Apr 25, 2023 | 4.150 | 4.400 | 4.130 | 4.150 | 8,736 | -0.14(-3.26%) |
Apr 24, 2023 | 4.450 | 4.470 | 4.270 | 4.290 | 12,718 | -0.18(-4.13%) |
Apr 21, 2023 | 4.430 | 4.500 | 4.410 | 4.475 | 9,336 | +0.05(+1.24%) |
Apr 20, 2023 | 4.490 | 4.550 | 4.410 | 4.420 | 12,796 | -0.15(-3.28%) |
Apr 19, 2023 | 4.600 | 4.610 | 4.500 | 4.570 | 9,721 | -0.10(-2.16%) |
Apr 18, 2023 | 4.600 | 4.700 | 4.595 | 4.671 | 5,713 | +0.07(+1.55%) |
Apr 17, 2023 | 4.540 | 4.700 | 4.540 | 4.600 | 15,577 | +0.01(+0.22%) |
Apr 14, 2023 | 4.650 | 4.650 | 4.510 | 4.590 | 6,690 | +0.09(+2.00%) |
Apr 13, 2023 | 4.470 | 4.670 | 4.470 | 4.500 | 10,908 | -0.21(-4.56%) |
Apr 12, 2023 | 4.730 | 4.730 | 4.442 | 4.715 | 18,276 | +0.04(+0.96%) |
Apr 11, 2023 | 4.660 | 4.748 | 4.570 | 4.670 | 10,501 | +0.08(+1.74%) |
Apr 10, 2023 | 4.410 | 4.800 | 4.410 | 4.590 | 18,536 | +0.09(+2.00%) |
Apr 06, 2023 | 4.490 | 4.590 | 4.490 | 4.500 | 3,192 | +0.02(+0.45%) |
Apr 05, 2023 | 4.640 | 4.640 | 4.400 | 4.480 | 13,314 | -0.15(-3.24%) |
Apr 04, 2023 | 4.610 | 4.670 | 4.530 | 4.630 | 4,481 | -0.01(-0.29%) |
Apr 03, 2023 | 4.540 | 4.680 | 4.540 | 4.644 | 10,894 | +0.02(+0.51%) |
Mar 31, 2023 | 4.560 | 4.700 | 4.560 | 4.620 | 18,552 | +0.04(+0.87%) |
Mar 30, 2023 | 4.550 | 4.700 | 4.550 | 4.580 | 10,617 | +0.01(+0.22%) |
Mar 29, 2023 | 4.600 | 4.690 | 4.510 | 4.570 | 8,518 | +0.00(+0.00%) |
Mar 28, 2023 | 4.500 | 4.630 | 4.440 | 4.570 | 6,362 | -0.02(-0.44%) |
Mar 27, 2023 | 4.570 | 4.590 | 4.440 | 4.590 | 13,190 | +0.00(+0.00%) |
Mar 24, 2023 | 4.590 | 4.600 | 4.455 | 4.590 | 16,540 | +0.02(+0.44%) |
Mar 23, 2023 | 4.670 | 4.710 | 4.530 | 4.570 | 19,178 | -0.15(-3.18%) |
Mar 22, 2023 | 4.720 | 4.880 | 4.600 | 4.720 | 61,512 | +0.31(+7.03%) |
Mar 21, 2023 | 4.450 | 4.500 | 4.338 | 4.410 | 23,987 | +0.03(+0.68%) |
Mar 20, 2023 | 4.500 | 4.500 | 4.341 | 4.380 | 16,813 | -0.06(-1.35%) |
Mar 17, 2023 | 4.630 | 4.630 | 4.350 | 4.440 | 13,923 | -0.13(-2.84%) |
Mar 16, 2023 | 4.600 | 4.692 | 4.570 | 4.570 | 13,478 | -0.08(-1.72%) |
Mar 15, 2023 | 4.700 | 4.700 | 4.610 | 4.650 | 11,116 | -0.06(-1.27%) |
Mar 14, 2023 | 4.790 | 4.880 | 4.710 | 4.710 | 8,383 | -0.02(-0.42%) |
Mar 13, 2023 | 4.680 | 4.835 | 4.610 | 4.730 | 13,466 | -0.07(-1.46%) |
Mar 10, 2023 | 4.870 | 4.948 | 4.621 | 4.800 | 19,866 | -0.07(-1.44%) |
Mar 09, 2023 | 5.000 | 5.081 | 4.870 | 4.870 | 12,530 | -0.10(-2.01%) |
Mar 08, 2023 | 5.060 | 5.060 | 4.955 | 4.970 | 3,635 | -0.03(-0.60%) |
Mar 07, 2023 | 5.010 | 5.010 | 4.910 | 5.000 | 5,140 | -0.01(-0.21%) |
Mar 06, 2023 | 5.020 | 5.148 | 4.980 | 5.011 | 15,130 | +0.02(+0.41%) |
Mar 03, 2023 | 5.000 | 5.180 | 4.990 | 4.990 | 14,031 | -0.10(-1.96%) |
Mar 02, 2023 | 5.044 | 5.130 | 5.000 | 5.090 | 5,144 | +0.12(+2.41%) |