Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.670 | 4.700 | 4.650 | 4.651 | 3,799 | -0.16(-3.31%) |
May 30, 2023 | 4.810 | 4.810 | 4.810 | 4.810 | 769 | +0.01(+0.21%) |
May 26, 2023 | 4.700 | 4.880 | 4.700 | 4.800 | 1,830 | +0.12(+2.56%) |
May 25, 2023 | 4.822 | 4.822 | 4.680 | 4.680 | 1,329 | +0.01(+0.21%) |
May 23, 2023 | 4.670 | 53 | +0.00(+0.00%) | |||
May 17, 2023 | 4.670 | 160 | -0.05(-1.06%) | |||
May 16, 2023 | 4.840 | 4.970 | 4.720 | 4.720 | 2,517 | -0.03(-0.63%) |
May 15, 2023 | 4.750 | 4.845 | 4.750 | 4.750 | 7,729 | -0.02(-0.42%) |
May 12, 2023 | 4.770 | 4.770 | 4.770 | 4.770 | 139 | -0.15(-3.05%) |
May 08, 2023 | 4.920 | 115 | +0.15(+3.14%) | |||
May 05, 2023 | 4.770 | 4.810 | 4.770 | 4.770 | 567 | -0.03(-0.63%) |
May 04, 2023 | 4.800 | 4.800 | 4.800 | 4.800 | 557 | +0.00(+0.00%) |
May 03, 2023 | 4.900 | 4.900 | 4.800 | 4.800 | 1,078 | -0.01(-0.21%) |
May 02, 2023 | 4.760 | 4.964 | 4.760 | 4.810 | 1,127 | +0.05(+1.05%) |
May 01, 2023 | 4.990 | 5.000 | 4.760 | 4.760 | 19,056 | -0.24(-4.80%) |
Apr 28, 2023 | 4.990 | 5.000 | 4.787 | 5.000 | 14,573 | -0.01(-0.21%) |
Apr 25, 2023 | 5.011 | 220 | +0.06(+1.22%) | |||
Apr 24, 2023 | 4.900 | 5.000 | 4.900 | 4.950 | 13,955 | -0.05(-1.00%) |
Apr 21, 2023 | 4.950 | 5.000 | 4.950 | 5.000 | 1,781 | +0.06(+1.21%) |
Apr 19, 2023 | 4.940 | 3 | -0.05(-1.00%) | |||
Apr 18, 2023 | 5.030 | 5.100 | 4.990 | 4.990 | 15,014 | -0.02(-0.40%) |
Apr 17, 2023 | 5.050 | 5.070 | 5.000 | 5.010 | 2,127 | +0.01(+0.20%) |
Apr 14, 2023 | 5.250 | 5.300 | 5.000 | 5.000 | 33,692 | -0.45(-8.26%) |
Apr 13, 2023 | 5.450 | 5.450 | 5.450 | 5.450 | 1,847 | -0.02(-0.37%) |
Apr 12, 2023 | 5.496 | 5.496 | 5.470 | 5.470 | 468 | -0.13(-2.32%) |
Apr 10, 2023 | 5.600 | 3 | -0.06(-1.06%) | |||
Apr 05, 2023 | 5.660 | 33 | +0.31(+5.79%) | |||
Apr 04, 2023 | 5.400 | 5.550 | 5.260 | 5.350 | 3,139 | -0.10(-1.83%) |
Apr 03, 2023 | 5.620 | 5.620 | 5.450 | 5.450 | 461 | -0.17(-3.11%) |
Mar 31, 2023 | 5.550 | 5.625 | 5.520 | 5.625 | 852 | +0.04(+0.81%) |
Mar 29, 2023 | 5.580 | 53 | +0.11(+2.01%) | |||
Mar 28, 2023 | 5.650 | 5.650 | 5.470 | 5.470 | 635 | -0.18(-3.19%) |
Mar 27, 2023 | 5.650 | 5.850 | 5.650 | 5.650 | 6,473 | +0.00(+0.00%) |
Mar 24, 2023 | 5.650 | 5.727 | 5.650 | 5.650 | 3,727 | -0.14(-2.43%) |
Mar 23, 2023 | 5.791 | 5.791 | 5.791 | 5.791 | 451 | +0.01(+0.18%) |
Mar 22, 2023 | 5.820 | 5.820 | 5.780 | 5.780 | 2,262 | -0.04(-0.69%) |
Mar 21, 2023 | 5.800 | 5.820 | 5.800 | 5.820 | 816 | +0.02(+0.32%) |
Mar 20, 2023 | 5.800 | 5.801 | 5.800 | 5.801 | 3,622 | -0.05(-0.83%) |
Mar 17, 2023 | 5.900 | 5.900 | 5.850 | 5.850 | 1,260 | +0.00(+0.00%) |
Mar 16, 2023 | 5.900 | 5.900 | 5.850 | 5.850 | 1,087 | +0.05(+0.86%) |
Mar 15, 2023 | 5.730 | 5.825 | 5.730 | 5.800 | 1,126 | +0.15(+2.65%) |
Mar 14, 2023 | 5.870 | 5.870 | 5.650 | 5.650 | 2,740 | -0.13(-2.25%) |
Mar 13, 2023 | 5.650 | 5.780 | 5.650 | 5.780 | 577 | +0.13(+2.30%) |
Mar 10, 2023 | 5.740 | 5.750 | 5.560 | 5.650 | 27,267 | +0.12(+2.17%) |
Mar 09, 2023 | 5.530 | 5.530 | 5.530 | 5.530 | 337 | +0.09(+1.65%) |
Mar 07, 2023 | 5.440 | 95 | -0.21(-3.72%) | |||
Mar 06, 2023 | 5.790 | 5.790 | 5.650 | 5.650 | 1,064 | -0.17(-2.92%) |
Mar 03, 2023 | 5.500 | 5.820 | 5.430 | 5.820 | 1,630 | +0.48(+8.99%) |