Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.010 | 5.150 | 4.820 | 4.850 | 44,236 | -0.16(-3.19%) |
May 30, 2023 | 4.970 | 5.080 | 4.897 | 5.010 | 65,648 | +0.08(+1.62%) |
May 26, 2023 | 4.770 | 4.970 | 4.770 | 4.930 | 41,378 | +0.12(+2.49%) |
May 25, 2023 | 4.890 | 4.890 | 4.710 | 4.810 | 20,196 | -0.04(-0.82%) |
May 24, 2023 | 4.850 | 4.850 | 4.740 | 4.850 | 36,882 | +0.04(+0.83%) |
May 23, 2023 | 4.740 | 4.900 | 4.720 | 4.810 | 79,289 | +0.07(+1.48%) |
May 22, 2023 | 4.800 | 4.904 | 4.740 | 4.740 | 112,342 | -0.04(-0.84%) |
May 19, 2023 | 5.020 | 5.084 | 4.750 | 4.780 | 102,727 | -0.28(-5.53%) |
May 18, 2023 | 5.180 | 5.180 | 4.995 | 5.060 | 37,617 | -0.07(-1.36%) |
May 17, 2023 | 5.100 | 5.250 | 5.100 | 5.130 | 30,479 | +0.02(+0.39%) |
May 16, 2023 | 5.350 | 5.350 | 5.110 | 5.110 | 19,538 | -0.31(-5.72%) |
May 15, 2023 | 5.480 | 5.480 | 5.300 | 5.420 | 36,267 | +0.02(+0.37%) |
May 12, 2023 | 5.270 | 5.500 | 5.270 | 5.400 | 57,766 | +0.13(+2.47%) |
May 11, 2023 | 5.340 | 5.380 | 5.260 | 5.270 | 13,700 | -0.02(-0.38%) |
May 10, 2023 | 5.180 | 5.410 | 5.050 | 5.290 | 42,851 | +0.20(+3.93%) |
May 09, 2023 | 5.140 | 5.200 | 5.090 | 5.090 | 26,880 | +0.00(+0.00%) |
May 08, 2023 | 5.180 | 5.230 | 5.050 | 5.090 | 79,128 | -0.08(-1.55%) |
May 05, 2023 | 5.100 | 5.290 | 5.030 | 5.170 | 141,869 | +0.11(+2.17%) |
May 04, 2023 | 5.250 | 5.250 | 4.980 | 5.060 | 116,871 | -0.15(-2.88%) |
May 03, 2023 | 5.030 | 5.210 | 4.970 | 5.210 | 67,327 | +0.19(+3.78%) |
May 02, 2023 | 5.050 | 5.101 | 4.950 | 5.020 | 58,738 | -0.07(-1.38%) |
May 01, 2023 | 5.170 | 5.240 | 5.060 | 5.090 | 57,092 | +0.00(+0.00%) |
Apr 28, 2023 | 5.070 | 5.201 | 5.000 | 5.090 | 91,488 | -0.09(-1.74%) |
Apr 27, 2023 | 5.160 | 5.300 | 5.090 | 5.180 | 49,402 | -0.02(-0.38%) |
Apr 26, 2023 | 4.960 | 5.290 | 4.903 | 5.200 | 73,371 | +0.25(+5.05%) |
Apr 25, 2023 | 4.980 | 5.020 | 4.830 | 4.950 | 104,915 | -0.09(-1.79%) |
Apr 24, 2023 | 5.030 | 5.110 | 4.950 | 5.040 | 106,482 | +0.03(+0.60%) |
Apr 21, 2023 | 5.110 | 5.220 | 5.000 | 5.010 | 38,611 | -0.08(-1.57%) |
Apr 20, 2023 | 4.990 | 5.240 | 4.830 | 5.090 | 42,070 | +0.05(+0.99%) |
Apr 19, 2023 | 5.470 | 5.470 | 4.970 | 5.040 | 272,606 | -0.47(-8.53%) |
Apr 18, 2023 | 5.620 | 5.785 | 5.450 | 5.510 | 65,765 | -0.26(-4.51%) |
Apr 17, 2023 | 5.710 | 5.840 | 5.600 | 5.770 | 45,442 | +0.06(+1.05%) |
Apr 14, 2023 | 5.500 | 5.750 | 5.500 | 5.710 | 53,403 | +0.19(+3.44%) |
Apr 13, 2023 | 5.570 | 5.800 | 5.500 | 5.520 | 64,123 | -0.02(-0.36%) |
Apr 12, 2023 | 5.570 | 5.700 | 5.456 | 5.540 | 35,490 | +0.01(+0.18%) |
Apr 11, 2023 | 5.390 | 5.585 | 5.370 | 5.530 | 40,443 | +0.17(+3.17%) |
Apr 10, 2023 | 5.280 | 5.430 | 5.216 | 5.360 | 118,864 | -0.01(-0.19%) |
Apr 06, 2023 | 5.090 | 5.470 | 5.059 | 5.370 | 79,899 | +0.29(+5.71%) |
Apr 05, 2023 | 4.890 | 5.190 | 4.800 | 5.080 | 79,543 | +0.13(+2.63%) |
Apr 04, 2023 | 5.150 | 5.170 | 4.910 | 4.950 | 47,325 | -0.14(-2.75%) |
Apr 03, 2023 | 4.920 | 5.180 | 4.920 | 5.090 | 38,112 | +0.10(+2.00%) |
Mar 31, 2023 | 5.170 | 5.180 | 4.930 | 4.990 | 139,784 | -0.08(-1.58%) |
Mar 30, 2023 | 5.040 | 5.280 | 4.970 | 5.070 | 76,029 | +0.04(+0.80%) |
Mar 29, 2023 | 5.040 | 5.250 | 5.030 | 5.030 | 108,569 | -0.01(-0.20%) |
Mar 28, 2023 | 4.670 | 5.040 | 4.641 | 5.040 | 193,203 | +0.40(+8.62%) |
Mar 27, 2023 | 4.500 | 4.650 | 4.460 | 4.640 | 100,760 | +0.16(+3.57%) |
Mar 24, 2023 | 4.410 | 4.480 | 4.290 | 4.480 | 24,613 | +0.15(+3.46%) |
Mar 23, 2023 | 4.450 | 4.490 | 4.290 | 4.330 | 71,257 | -0.11(-2.48%) |
Mar 22, 2023 | 4.410 | 4.500 | 4.339 | 4.440 | 107,640 | +0.02(+0.45%) |
Mar 21, 2023 | 4.260 | 4.500 | 4.260 | 4.420 | 134,220 | +0.16(+3.76%) |
Mar 20, 2023 | 4.430 | 4.430 | 4.210 | 4.260 | 85,487 | -0.05(-1.16%) |
Mar 17, 2023 | 4.440 | 4.440 | 4.247 | 4.310 | 100,795 | -0.16(-3.58%) |
Mar 16, 2023 | 4.280 | 4.490 | 4.080 | 4.470 | 176,556 | +0.23(+5.42%) |
Mar 15, 2023 | 4.440 | 4.440 | 4.180 | 4.240 | 403,105 | -0.26(-5.78%) |
Mar 14, 2023 | 4.730 | 4.798 | 4.470 | 4.500 | 240,291 | -0.13(-2.81%) |
Mar 13, 2023 | 4.660 | 4.970 | 4.510 | 4.630 | 179,935 | -0.11(-2.32%) |
Mar 10, 2023 | 4.700 | 4.849 | 4.550 | 4.740 | 171,919 | -0.11(-2.27%) |
Mar 09, 2023 | 5.030 | 5.160 | 4.830 | 4.850 | 88,217 | -0.19(-3.77%) |
Mar 08, 2023 | 4.980 | 5.110 | 4.930 | 5.040 | 150,616 | +0.06(+1.20%) |
Mar 07, 2023 | 5.100 | 5.180 | 4.980 | 4.980 | 34,114 | -0.14(-2.73%) |
Mar 06, 2023 | 5.160 | 5.226 | 5.020 | 5.120 | 124,437 | +0.06(+1.19%) |
Mar 03, 2023 | 5.200 | 5.230 | 5.050 | 5.060 | 125,480 | -0.06(-1.17%) |
Mar 02, 2023 | 5.500 | 5.500 | 5.120 | 5.120 | 95,171 | -0.39(-7.08%) |