Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.840 | 3.840 | 3.720 | 3.840 | 8,517 | -0.11(-2.78%) |
May 30, 2023 | 4.030 | 4.055 | 3.950 | 3.950 | 11,537 | -0.18(-4.36%) |
May 26, 2023 | 4.115 | 4.260 | 4.100 | 4.130 | 8,402 | -0.10(-2.36%) |
May 25, 2023 | 4.250 | 4.250 | 4.150 | 4.230 | 14,055 | -0.10(-2.31%) |
May 24, 2023 | 4.400 | 4.424 | 4.310 | 4.330 | 83,703 | -0.25(-5.36%) |
May 23, 2023 | 4.510 | 4.625 | 4.510 | 4.575 | 44,367 | +0.04(+0.77%) |
May 22, 2023 | 4.525 | 4.540 | 4.520 | 4.540 | 3,398 | +0.00(+0.00%) |
May 19, 2023 | 4.550 | 4.575 | 4.540 | 4.540 | 17,235 | -0.01(-0.22%) |
May 17, 2023 | 4.550 | 0 | +0.04(+0.89%) | |||
May 16, 2023 | 4.510 | 4.510 | 4.510 | 4.510 | 510 | -0.12(-2.49%) |
May 15, 2023 | 4.540 | 4.625 | 4.540 | 4.625 | 5,700 | +0.08(+1.87%) |
May 12, 2023 | 4.670 | 4.670 | 4.540 | 4.540 | 6,826 | -0.13(-2.78%) |
May 11, 2023 | 4.670 | 4.670 | 4.650 | 4.670 | 568 | -0.13(-2.63%) |
May 10, 2023 | 4.796 | 4.796 | 4.796 | 4.796 | 4,000 | +0.04(+0.88%) |
May 09, 2023 | 4.750 | 4.810 | 4.750 | 4.754 | 2,083 | -0.05(-1.06%) |
May 08, 2023 | 4.777 | 4.880 | 4.767 | 4.805 | 10,380 | +0.21(+4.46%) |
May 05, 2023 | 4.600 | 4.600 | 4.600 | 4.600 | 1,000 | +0.04(+0.88%) |
May 04, 2023 | 4.705 | 4.750 | 4.560 | 4.560 | 5,950 | -0.24(-5.00%) |
May 03, 2023 | 4.860 | 4.860 | 4.710 | 4.800 | 6,842 | -0.10(-2.04%) |
May 02, 2023 | 4.900 | 4.900 | 4.900 | 4.900 | 1,200 | +0.06(+1.24%) |
May 01, 2023 | 4.900 | 4.910 | 4.830 | 4.840 | 11,065 | +0.12(+2.43%) |
Apr 28, 2023 | 4.790 | 4.790 | 4.660 | 4.725 | 33,385 | -0.08(-1.77%) |
Apr 27, 2023 | 4.740 | 4.810 | 4.730 | 4.810 | 6,100 | +0.13(+2.82%) |
Apr 26, 2023 | 4.700 | 4.700 | 4.678 | 4.678 | 11,650 | -0.15(-3.15%) |
Apr 25, 2023 | 4.700 | 4.890 | 4.700 | 4.830 | 9,486 | -0.01(-0.31%) |
Apr 24, 2023 | 4.870 | 4.910 | 4.845 | 4.845 | 8,973 | -0.06(-1.12%) |
Apr 21, 2023 | 4.900 | 4.925 | 4.900 | 4.900 | 10,500 | +0.20(+4.26%) |
Apr 20, 2023 | 4.680 | 4.760 | 4.680 | 4.700 | 19,554 | -0.04(-0.84%) |
Apr 19, 2023 | 4.610 | 4.750 | 4.570 | 4.740 | 73,122 | +0.09(+1.94%) |
Apr 18, 2023 | 4.610 | 4.695 | 4.610 | 4.650 | 9,119 | +0.18(+4.02%) |
Apr 17, 2023 | 4.535 | 4.545 | 4.470 | 4.470 | 14,249 | -0.15(-3.24%) |
Apr 14, 2023 | 4.720 | 4.800 | 4.620 | 4.620 | 84,860 | -0.06(-1.28%) |
Apr 13, 2023 | 4.650 | 4.680 | 4.580 | 4.680 | 5,778 | +0.13(+2.97%) |
Apr 12, 2023 | 4.565 | 4.565 | 4.470 | 4.545 | 37,370 | -0.16(-3.30%) |
Apr 11, 2023 | 4.625 | 4.700 | 4.540 | 4.700 | 18,225 | -0.02(-0.42%) |
Apr 10, 2023 | 4.650 | 4.720 | 4.633 | 4.720 | 1,419 | +0.04(+0.96%) |
Apr 06, 2023 | 4.660 | 4.675 | 4.600 | 4.675 | 114,521 | -0.12(-2.60%) |
Apr 05, 2023 | 4.760 | 4.800 | 4.750 | 4.800 | 9,620 | -0.22(-4.38%) |
Apr 04, 2023 | 4.850 | 5.020 | 4.790 | 5.020 | 4,925 | +0.27(+5.68%) |
Apr 03, 2023 | 4.550 | 4.800 | 4.550 | 4.750 | 22,807 | +0.23(+5.09%) |
Mar 31, 2023 | 4.500 | 4.590 | 4.460 | 4.520 | 18,592 | +0.06(+1.35%) |
Mar 30, 2023 | 4.420 | 4.540 | 4.420 | 4.460 | 38,978 | +0.05(+1.13%) |
Mar 29, 2023 | 4.420 | 4.420 | 4.360 | 4.410 | 35,880 | -0.12(-2.56%) |
Mar 28, 2023 | 4.580 | 4.580 | 4.450 | 4.526 | 21,522 | +0.23(+5.26%) |
Mar 27, 2023 | 4.280 | 4.300 | 4.230 | 4.300 | 102,837 | -0.05(-1.15%) |
Mar 24, 2023 | 4.270 | 4.350 | 4.270 | 4.350 | 38,577 | -0.07(-1.58%) |
Mar 23, 2023 | 4.378 | 4.420 | 4.300 | 4.420 | 14,625 | -0.03(-0.68%) |
Mar 22, 2023 | 4.440 | 4.520 | 4.440 | 4.450 | 11,891 | -0.02(-0.45%) |
Mar 21, 2023 | 4.400 | 4.540 | 4.400 | 4.470 | 14,730 | +0.12(+2.76%) |
Mar 20, 2023 | 4.290 | 4.356 | 4.250 | 4.350 | 43,896 | -0.01(-0.23%) |
Mar 17, 2023 | 4.500 | 4.500 | 4.360 | 4.360 | 37,491 | -0.10(-2.24%) |
Mar 16, 2023 | 4.330 | 4.460 | 4.310 | 4.460 | 180,732 | +0.05(+1.09%) |
Mar 15, 2023 | 4.500 | 4.545 | 4.370 | 4.412 | 94,597 | -0.09(-1.96%) |
Mar 14, 2023 | 4.525 | 4.588 | 4.490 | 4.500 | 25,006 | -0.18(-3.84%) |
Mar 13, 2023 | 4.700 | 4.700 | 4.580 | 4.680 | 5,308 | +0.10(+2.18%) |
Mar 10, 2023 | 4.820 | 4.890 | 4.580 | 4.580 | 18,125 | -0.19(-3.93%) |
Mar 09, 2023 | 4.830 | 4.940 | 4.767 | 4.767 | 13,750 | +0.14(+2.99%) |
Mar 08, 2023 | 4.670 | 4.800 | 4.610 | 4.629 | 151,935 | -0.07(-1.51%) |
Mar 07, 2023 | 4.915 | 4.915 | 4.700 | 4.700 | 17,629 | -0.16(-3.29%) |
Mar 06, 2023 | 4.900 | 4.940 | 4.860 | 4.860 | 7,270 | -0.21(-4.05%) |
Mar 03, 2023 | 5.050 | 5.080 | 5.040 | 5.065 | 9,023 | +0.08(+1.54%) |
Mar 02, 2023 | 4.860 | 5.050 | 4.860 | 4.988 | 37,584 | +0.16(+3.27%) |