Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.600 | 4.700 | 4.190 | 4.430 | 459,706 | -0.82(-15.62%) |
May 30, 2023 | 4.810 | 5.280 | 4.810 | 5.250 | 465,253 | +0.45(+9.38%) |
May 26, 2023 | 4.460 | 4.820 | 4.460 | 4.800 | 60,529 | +0.32(+7.14%) |
May 25, 2023 | 4.600 | 4.600 | 4.210 | 4.480 | 94,455 | -0.12(-2.61%) |
May 24, 2023 | 4.550 | 4.660 | 4.260 | 4.600 | 72,382 | +0.03(+0.66%) |
May 23, 2023 | 4.830 | 4.878 | 4.570 | 4.570 | 75,741 | -0.31(-6.35%) |
May 22, 2023 | 4.870 | 4.930 | 4.810 | 4.880 | 171,657 | +0.01(+0.21%) |
May 19, 2023 | 4.750 | 4.970 | 4.750 | 4.870 | 135,172 | +0.06(+1.25%) |
May 18, 2023 | 4.710 | 4.875 | 4.600 | 4.810 | 231,791 | +0.07(+1.48%) |
May 17, 2023 | 4.970 | 4.970 | 4.560 | 4.740 | 128,760 | -0.19(-3.85%) |
May 16, 2023 | 4.720 | 5.020 | 4.700 | 4.930 | 252,833 | +0.18(+3.79%) |
May 15, 2023 | 4.450 | 4.770 | 4.440 | 4.750 | 223,981 | +0.31(+6.98%) |
May 12, 2023 | 4.140 | 4.540 | 4.095 | 4.440 | 239,238 | +0.31(+7.51%) |
May 11, 2023 | 3.700 | 4.290 | 3.700 | 4.130 | 272,503 | +0.24(+6.17%) |
May 10, 2023 | 3.810 | 4.000 | 3.780 | 3.890 | 164,685 | +0.10(+2.64%) |
May 09, 2023 | 3.690 | 3.900 | 3.680 | 3.790 | 113,165 | +0.14(+3.84%) |
May 08, 2023 | 3.660 | 3.700 | 3.590 | 3.650 | 153,010 | -0.05(-1.35%) |
May 05, 2023 | 3.760 | 3.760 | 3.595 | 3.700 | 212,290 | +0.00(+0.00%) |
May 04, 2023 | 3.670 | 3.780 | 3.560 | 3.700 | 124,133 | +0.00(+0.00%) |
May 03, 2023 | 3.760 | 3.860 | 3.690 | 3.700 | 70,507 | -0.06(-1.60%) |
May 02, 2023 | 3.770 | 3.870 | 3.710 | 3.760 | 191,632 | -0.04(-1.05%) |
May 01, 2023 | 3.660 | 3.870 | 3.660 | 3.800 | 78,598 | +0.12(+3.26%) |
Apr 28, 2023 | 3.610 | 3.750 | 3.610 | 3.680 | 163,753 | +0.11(+3.08%) |
Apr 27, 2023 | 3.660 | 3.770 | 3.540 | 3.570 | 375,502 | -0.12(-3.25%) |
Apr 26, 2023 | 3.590 | 3.809 | 3.560 | 3.690 | 140,768 | +0.15(+4.24%) |
Apr 25, 2023 | 3.810 | 3.825 | 3.520 | 3.540 | 121,575 | -0.29(-7.57%) |
Apr 24, 2023 | 3.910 | 3.920 | 3.810 | 3.830 | 50,637 | -0.09(-2.30%) |
Apr 21, 2023 | 3.970 | 4.082 | 3.875 | 3.920 | 93,898 | -0.07(-1.75%) |
Apr 20, 2023 | 3.990 | 4.100 | 3.930 | 3.990 | 100,956 | -0.07(-1.72%) |
Apr 19, 2023 | 4.190 | 4.190 | 4.040 | 4.060 | 50,846 | -0.10(-2.40%) |
Apr 18, 2023 | 4.330 | 4.360 | 4.100 | 4.160 | 35,682 | -0.16(-3.70%) |
Apr 17, 2023 | 4.370 | 4.370 | 4.280 | 4.320 | 27,039 | -0.05(-1.14%) |
Apr 14, 2023 | 4.520 | 4.540 | 4.350 | 4.370 | 55,309 | -0.14(-3.10%) |
Apr 13, 2023 | 4.610 | 4.650 | 4.400 | 4.510 | 171,134 | -0.08(-1.74%) |
Apr 12, 2023 | 4.610 | 4.650 | 4.540 | 4.590 | 53,644 | -0.01(-0.22%) |
Apr 11, 2023 | 4.530 | 4.650 | 4.500 | 4.600 | 57,971 | +0.08(+1.77%) |
Apr 10, 2023 | 4.340 | 4.590 | 4.320 | 4.520 | 90,371 | +0.12(+2.73%) |
Apr 06, 2023 | 4.290 | 4.450 | 4.217 | 4.400 | 66,197 | +0.12(+2.80%) |
Apr 05, 2023 | 4.230 | 4.300 | 4.196 | 4.280 | 70,793 | +0.07(+1.66%) |
Apr 04, 2023 | 4.290 | 4.320 | 4.180 | 4.210 | 52,691 | -0.09(-2.09%) |
Apr 03, 2023 | 4.340 | 4.470 | 4.230 | 4.300 | 78,873 | -0.04(-0.92%) |
Mar 31, 2023 | 4.230 | 4.450 | 4.230 | 4.340 | 67,791 | +0.10(+2.36%) |
Mar 30, 2023 | 4.200 | 4.280 | 4.170 | 4.240 | 44,242 | +0.04(+0.95%) |
Mar 29, 2023 | 4.160 | 4.280 | 4.064 | 4.200 | 40,430 | +0.09(+2.19%) |
Mar 28, 2023 | 4.000 | 4.200 | 4.000 | 4.110 | 42,191 | +0.11(+2.75%) |
Mar 27, 2023 | 4.100 | 4.240 | 3.960 | 4.000 | 85,881 | -0.10(-2.44%) |
Mar 24, 2023 | 4.220 | 4.290 | 4.080 | 4.100 | 108,960 | -0.18(-4.21%) |
Mar 23, 2023 | 4.440 | 4.510 | 4.280 | 4.280 | 199,075 | -0.12(-2.73%) |
Mar 22, 2023 | 4.320 | 4.545 | 4.290 | 4.400 | 192,320 | +0.16(+3.77%) |
Mar 21, 2023 | 4.180 | 4.370 | 4.151 | 4.240 | 208,039 | +0.21(+5.21%) |
Mar 20, 2023 | 4.030 | 4.110 | 3.800 | 4.030 | 962,362 | +0.11(+2.81%) |
Mar 17, 2023 | 4.010 | 4.070 | 3.880 | 3.920 | 240,626 | -0.11(-2.73%) |
Mar 16, 2023 | 4.250 | 4.290 | 4.020 | 4.030 | 191,292 | -0.20(-4.73%) |
Mar 15, 2023 | 4.470 | 4.500 | 4.200 | 4.230 | 105,351 | -0.28(-6.21%) |
Mar 14, 2023 | 4.630 | 4.640 | 4.450 | 4.510 | 107,889 | +0.01(+0.22%) |
Mar 13, 2023 | 4.510 | 4.590 | 4.440 | 4.500 | 81,946 | -0.09(-1.96%) |
Mar 10, 2023 | 5.010 | 5.010 | 4.590 | 4.590 | 298,801 | -0.41(-8.20%) |
Mar 09, 2023 | 5.110 | 5.210 | 4.975 | 5.000 | 67,619 | -0.13(-2.53%) |
Mar 08, 2023 | 5.080 | 5.140 | 4.970 | 5.130 | 54,798 | +0.07(+1.38%) |
Mar 07, 2023 | 4.990 | 5.100 | 4.910 | 5.060 | 97,325 | +0.09(+1.81%) |
Mar 06, 2023 | 5.070 | 5.070 | 4.930 | 4.970 | 122,339 | -0.08(-1.58%) |
Mar 03, 2023 | 5.100 | 5.120 | 5.040 | 5.050 | 66,864 | -0.01(-0.20%) |
Mar 02, 2023 | 5.040 | 5.160 | 5.000 | 5.060 | 93,993 | -0.03(-0.59%) |