Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.530 | 5.530 | 5.102 | 5.210 | 36,537 | -0.26(-4.75%) |
May 30, 2023 | 4.850 | 5.500 | 4.850 | 5.470 | 46,591 | +0.63(+13.02%) |
May 26, 2023 | 5.100 | 5.330 | 4.750 | 4.840 | 43,111 | +0.10(+2.11%) |
May 25, 2023 | 5.020 | 5.210 | 4.740 | 4.740 | 20,670 | -0.41(-7.96%) |
May 24, 2023 | 5.250 | 5.250 | 5.000 | 5.150 | 7,643 | +0.05(+0.98%) |
May 23, 2023 | 5.270 | 5.430 | 5.100 | 5.100 | 67,478 | -0.05(-0.97%) |
May 22, 2023 | 5.020 | 5.500 | 5.020 | 5.150 | 124,548 | +0.15(+3.00%) |
May 19, 2023 | 4.760 | 5.106 | 4.700 | 5.000 | 53,898 | +0.30(+6.38%) |
May 18, 2023 | 4.870 | 4.965 | 4.610 | 4.700 | 35,331 | -0.20(-4.08%) |
May 17, 2023 | 4.850 | 4.981 | 4.630 | 4.900 | 16,400 | +0.15(+3.16%) |
May 16, 2023 | 5.360 | 5.410 | 4.750 | 4.750 | 65,479 | -0.55(-10.38%) |
May 15, 2023 | 5.290 | 5.300 | 5.200 | 5.300 | 5,992 | +0.06(+1.15%) |
May 12, 2023 | 5.480 | 5.480 | 5.240 | 5.240 | 5,424 | -0.15(-2.78%) |
May 11, 2023 | 5.640 | 5.640 | 5.360 | 5.390 | 10,918 | -0.18(-3.23%) |
May 10, 2023 | 5.600 | 5.600 | 5.450 | 5.570 | 20,450 | -0.03(-0.54%) |
May 09, 2023 | 5.310 | 5.600 | 5.300 | 5.600 | 22,129 | +0.30(+5.66%) |
May 08, 2023 | 5.100 | 5.300 | 5.040 | 5.300 | 21,982 | +0.29(+5.79%) |
May 05, 2023 | 5.100 | 5.280 | 4.970 | 5.010 | 31,222 | +0.01(+0.20%) |
May 04, 2023 | 4.590 | 5.097 | 4.590 | 5.000 | 26,449 | +0.34(+7.30%) |
May 03, 2023 | 4.960 | 4.960 | 4.660 | 4.660 | 19,492 | -0.30(-6.05%) |
May 02, 2023 | 5.030 | 5.052 | 4.769 | 4.960 | 10,738 | +0.00(+0.00%) |
May 01, 2023 | 4.900 | 5.090 | 4.770 | 4.960 | 19,446 | +0.06(+1.22%) |
Apr 28, 2023 | 4.780 | 4.900 | 4.750 | 4.900 | 10,010 | +0.13(+2.73%) |
Apr 27, 2023 | 4.530 | 4.790 | 4.530 | 4.770 | 6,474 | +0.20(+4.38%) |
Apr 26, 2023 | 4.625 | 4.655 | 4.480 | 4.570 | 10,970 | +0.01(+0.22%) |
Apr 25, 2023 | 4.600 | 4.700 | 4.510 | 4.560 | 20,829 | -0.08(-1.72%) |
Apr 24, 2023 | 4.910 | 4.980 | 4.600 | 4.640 | 27,277 | -0.24(-4.92%) |
Apr 21, 2023 | 4.880 | 4.970 | 4.850 | 4.880 | 32,521 | -0.03(-0.61%) |
Apr 20, 2023 | 5.000 | 5.090 | 4.910 | 4.910 | 11,257 | -0.09(-1.80%) |
Apr 19, 2023 | 5.000 | 5.090 | 4.930 | 5.000 | 19,492 | +0.00(+0.00%) |
Apr 18, 2023 | 5.080 | 5.100 | 4.970 | 5.000 | 20,331 | +0.00(+0.00%) |
Apr 17, 2023 | 5.080 | 5.240 | 4.907 | 5.000 | 18,694 | -0.03(-0.60%) |
Apr 14, 2023 | 5.090 | 5.130 | 4.910 | 5.030 | 23,133 | -0.02(-0.40%) |
Apr 13, 2023 | 5.020 | 5.136 | 5.016 | 5.050 | 25,833 | +0.03(+0.60%) |
Apr 12, 2023 | 5.180 | 5.180 | 5.000 | 5.020 | 8,623 | -0.03(-0.59%) |
Apr 11, 2023 | 4.940 | 5.240 | 4.882 | 5.050 | 9,090 | +0.18(+3.70%) |
Apr 10, 2023 | 5.010 | 5.220 | 4.870 | 4.870 | 4,786 | -0.25(-4.88%) |
Apr 06, 2023 | 4.821 | 5.120 | 4.821 | 5.120 | 16,793 | +0.18(+3.64%) |
Apr 05, 2023 | 4.930 | 4.990 | 4.810 | 4.940 | 19,846 | -0.03(-0.60%) |
Apr 04, 2023 | 5.110 | 5.200 | 4.810 | 4.970 | 11,821 | -0.09(-1.78%) |
Apr 03, 2023 | 4.850 | 5.140 | 4.850 | 5.060 | 9,380 | +0.23(+4.76%) |
Mar 31, 2023 | 4.700 | 4.840 | 4.685 | 4.830 | 20,171 | +0.16(+3.43%) |
Mar 30, 2023 | 4.750 | 4.770 | 4.640 | 4.670 | 6,835 | +0.05(+1.08%) |
Mar 29, 2023 | 4.713 | 4.905 | 4.600 | 4.620 | 48,803 | +0.06(+1.32%) |
Mar 28, 2023 | 4.650 | 4.650 | 4.523 | 4.560 | 11,715 | -0.02(-0.44%) |
Mar 27, 2023 | 4.550 | 4.650 | 4.550 | 4.580 | 9,652 | +0.07(+1.44%) |
Mar 24, 2023 | 4.400 | 4.557 | 4.400 | 4.515 | 12,869 | +0.03(+0.78%) |
Mar 23, 2023 | 4.440 | 4.580 | 4.400 | 4.480 | 23,996 | +0.15(+3.46%) |
Mar 22, 2023 | 4.410 | 4.691 | 4.325 | 4.330 | 46,567 | -0.07(-1.59%) |
Mar 21, 2023 | 4.870 | 4.919 | 4.360 | 4.400 | 41,314 | -0.25(-5.38%) |
Mar 20, 2023 | 4.660 | 4.810 | 4.510 | 4.650 | 46,979 | -0.10(-2.11%) |
Mar 17, 2023 | 4.800 | 4.800 | 4.600 | 4.750 | 28,683 | -0.17(-3.46%) |
Mar 16, 2023 | 4.730 | 4.950 | 4.700 | 4.920 | 43,842 | +0.29(+6.26%) |
Mar 15, 2023 | 4.520 | 4.800 | 4.500 | 4.630 | 47,628 | +0.08(+1.76%) |
Mar 14, 2023 | 4.940 | 4.940 | 4.528 | 4.550 | 20,285 | -0.15(-3.19%) |
Mar 13, 2023 | 4.490 | 4.890 | 4.350 | 4.700 | 80,650 | +0.40(+9.30%) |
Mar 10, 2023 | 4.830 | 4.830 | 4.050 | 4.300 | 125,455 | -0.65(-13.13%) |
Mar 09, 2023 | 5.000 | 5.100 | 4.530 | 4.950 | 29,699 | -0.09(-1.79%) |
Mar 08, 2023 | 5.250 | 5.400 | 5.000 | 5.040 | 11,552 | -0.23(-4.36%) |
Mar 07, 2023 | 5.280 | 5.468 | 5.180 | 5.270 | 15,494 | -0.03(-0.57%) |
Mar 06, 2023 | 5.550 | 5.581 | 5.300 | 5.300 | 26,061 | -0.24(-4.33%) |
Mar 03, 2023 | 5.270 | 5.660 | 5.270 | 5.540 | 25,044 | +0.15(+2.78%) |
Mar 02, 2023 | 5.520 | 5.520 | 5.130 | 5.390 | 26,041 | +0.02(+0.37%) |