Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.050 | 4.240 | 3.990 | 3.990 | 2,713 | +0.00(+0.00%) |
May 30, 2023 | 4.060 | 4.120 | 3.950 | 3.990 | 4,892 | -0.07(-1.72%) |
May 26, 2023 | 4.040 | 4.202 | 4.040 | 4.060 | 850 | -0.05(-1.22%) |
May 25, 2023 | 4.080 | 4.110 | 4.050 | 4.110 | 1,051 | +0.01(+0.24%) |
May 24, 2023 | 4.110 | 4.118 | 4.053 | 4.100 | 4,000 | -0.12(-2.84%) |
May 22, 2023 | 4.220 | 304 | +0.00(+0.00%) | |||
May 19, 2023 | 4.050 | 4.220 | 4.050 | 4.220 | 1,619 | +0.00(+0.00%) |
May 18, 2023 | 4.070 | 4.230 | 4.070 | 4.220 | 2,256 | +0.05(+1.20%) |
May 17, 2023 | 4.205 | 4.205 | 4.170 | 4.170 | 551 | -0.02(-0.48%) |
May 16, 2023 | 4.122 | 4.270 | 4.122 | 4.190 | 2,337 | -0.13(-3.01%) |
May 15, 2023 | 3.990 | 4.320 | 3.990 | 4.320 | 2,248 | +0.06(+1.41%) |
May 12, 2023 | 4.180 | 4.260 | 4.080 | 4.260 | 9,928 | +0.06(+1.43%) |
May 11, 2023 | 4.050 | 4.200 | 4.050 | 4.200 | 959 | +0.00(+0.00%) |
May 10, 2023 | 4.187 | 4.200 | 4.187 | 4.200 | 1,453 | +0.12(+2.94%) |
May 09, 2023 | 4.239 | 4.240 | 4.060 | 4.080 | 976 | -0.06(-1.45%) |
May 04, 2023 | 4.140 | 383 | +0.08(+1.97%) | |||
May 03, 2023 | 4.200 | 4.270 | 4.060 | 4.060 | 11,193 | -0.16(-3.79%) |
May 02, 2023 | 4.200 | 4.285 | 4.200 | 4.220 | 766 | +0.02(+0.48%) |
May 01, 2023 | 4.150 | 4.240 | 4.150 | 4.200 | 1,208 | +0.01(+0.24%) |
Apr 28, 2023 | 4.105 | 4.190 | 4.105 | 4.190 | 2,376 | +0.17(+4.19%) |
Apr 27, 2023 | 4.170 | 4.170 | 4.021 | 4.021 | 2,169 | -0.10(-2.39%) |
Apr 26, 2023 | 4.140 | 4.140 | 4.120 | 4.120 | 1,455 | +0.00(+0.00%) |
Apr 25, 2023 | 4.175 | 4.175 | 4.120 | 4.120 | 854 | -0.13(-3.06%) |
Apr 24, 2023 | 4.190 | 4.250 | 4.000 | 4.250 | 21,649 | -0.10(-2.30%) |
Apr 21, 2023 | 4.485 | 4.485 | 4.330 | 4.350 | 5,518 | -0.15(-3.33%) |
Apr 20, 2023 | 4.500 | 4.500 | 4.500 | 4.500 | 683 | -0.05(-1.10%) |
Apr 19, 2023 | 4.450 | 4.600 | 4.450 | 4.550 | 1,592 | +0.10(+2.25%) |
Apr 18, 2023 | 4.580 | 4.580 | 4.450 | 4.450 | 3,245 | -0.02(-0.45%) |
Apr 17, 2023 | 4.740 | 4.740 | 4.420 | 4.470 | 10,402 | +0.08(+1.82%) |
Apr 14, 2023 | 4.390 | 4.410 | 4.390 | 4.390 | 1,576 | -0.06(-1.35%) |
Apr 13, 2023 | 4.450 | 4.455 | 4.380 | 4.450 | 2,186 | +0.07(+1.61%) |
Apr 12, 2023 | 4.537 | 4.537 | 4.380 | 4.380 | 599 | -0.14(-3.11%) |
Apr 11, 2023 | 4.450 | 4.600 | 4.450 | 4.520 | 3,950 | +0.07(+1.57%) |
Apr 10, 2023 | 4.390 | 4.600 | 4.390 | 4.450 | 4,194 | +0.06(+1.37%) |
Apr 06, 2023 | 4.380 | 4.400 | 4.380 | 4.390 | 512 | +0.01(+0.23%) |
Apr 05, 2023 | 4.315 | 4.380 | 4.315 | 4.380 | 458 | +0.01(+0.23%) |
Apr 04, 2023 | 4.340 | 4.370 | 4.340 | 4.370 | 866 | +0.08(+1.86%) |
Apr 03, 2023 | 4.200 | 4.375 | 4.200 | 4.290 | 2,196 | -0.01(-0.23%) |
Mar 31, 2023 | 4.320 | 4.380 | 4.150 | 4.300 | 16,734 | -0.06(-1.38%) |
Mar 30, 2023 | 4.170 | 4.400 | 4.170 | 4.360 | 22,465 | +0.13(+3.07%) |
Mar 29, 2023 | 4.100 | 4.263 | 4.100 | 4.230 | 4,172 | +0.11(+2.67%) |
Mar 28, 2023 | 4.120 | 4.190 | 4.120 | 4.120 | 2,578 | -0.08(-2.02%) |
Mar 27, 2023 | 4.040 | 4.279 | 4.040 | 4.205 | 11,580 | +0.12(+2.81%) |
Mar 24, 2023 | 4.050 | 4.090 | 4.040 | 4.090 | 2,356 | +0.07(+1.65%) |
Mar 23, 2023 | 4.010 | 4.220 | 3.990 | 4.024 | 4,306 | -0.03(-0.65%) |
Mar 22, 2023 | 4.000 | 4.080 | 3.880 | 4.050 | 19,422 | +0.09(+2.27%) |
Mar 21, 2023 | 4.000 | 4.093 | 3.960 | 3.960 | 14,576 | -0.04(-1.00%) |
Mar 20, 2023 | 4.070 | 4.083 | 3.960 | 4.000 | 5,391 | +0.12(+3.09%) |
Mar 17, 2023 | 4.160 | 4.250 | 3.880 | 3.880 | 25,046 | -0.40(-9.35%) |
Mar 16, 2023 | 4.250 | 4.280 | 4.250 | 4.280 | 1,403 | +0.03(+0.71%) |
Mar 15, 2023 | 4.340 | 4.340 | 4.043 | 4.250 | 13,081 | +0.07(+1.67%) |
Mar 14, 2023 | 4.290 | 4.300 | 4.180 | 4.180 | 6,552 | -0.00(-0.07%) |
Mar 13, 2023 | 4.050 | 4.430 | 4.050 | 4.183 | 12,922 | -0.18(-4.03%) |
Mar 10, 2023 | 4.220 | 4.360 | 4.155 | 4.359 | 4,694 | +0.11(+2.56%) |
Mar 09, 2023 | 4.366 | 4.399 | 4.250 | 4.250 | 3,996 | -0.16(-3.63%) |
Mar 08, 2023 | 4.410 | 4.430 | 4.270 | 4.410 | 2,677 | -0.05(-1.12%) |
Mar 07, 2023 | 4.460 | 4.460 | 4.460 | 4.460 | 2,846 | +0.02(+0.45%) |
Mar 06, 2023 | 4.355 | 4.440 | 4.355 | 4.440 | 1,344 | +0.16(+3.74%) |
Mar 03, 2023 | 4.350 | 4.350 | 4.270 | 4.280 | 4,212 | +0.01(+0.23%) |
Mar 02, 2023 | 4.180 | 4.338 | 4.180 | 4.270 | 1,062 | -0.06(-1.39%) |