Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.230 | 4.340 | 4.180 | 4.300 | 256,667 | +0.06(+1.42%) |
May 30, 2023 | 4.310 | 4.310 | 4.240 | 4.240 | 42,619 | -0.01(-0.24%) |
May 26, 2023 | 4.310 | 4.330 | 4.250 | 4.250 | 49,409 | -0.11(-2.52%) |
May 25, 2023 | 4.380 | 4.390 | 4.310 | 4.360 | 120,235 | -0.06(-1.36%) |
May 24, 2023 | 4.460 | 4.460 | 4.390 | 4.420 | 86,882 | -0.09(-2.00%) |
May 23, 2023 | 4.520 | 4.550 | 4.500 | 4.510 | 113,663 | +0.06(+1.35%) |
May 22, 2023 | 4.410 | 4.456 | 4.410 | 4.450 | 70,653 | -0.01(-0.22%) |
May 19, 2023 | 4.410 | 4.460 | 4.410 | 4.460 | 20,760 | +0.11(+2.53%) |
May 18, 2023 | 4.370 | 4.395 | 4.340 | 4.350 | 114,067 | -0.13(-2.90%) |
May 17, 2023 | 4.470 | 4.530 | 4.446 | 4.480 | 63,365 | -0.18(-3.86%) |
May 16, 2023 | 4.720 | 4.760 | 4.660 | 4.660 | 68,825 | -0.03(-0.64%) |
May 15, 2023 | 4.675 | 4.720 | 4.650 | 4.690 | 107,335 | +0.09(+1.96%) |
May 12, 2023 | 4.680 | 4.680 | 4.592 | 4.600 | 20,875 | -0.20(-4.17%) |
May 11, 2023 | 4.770 | 4.800 | 4.768 | 4.800 | 47,269 | -0.09(-1.84%) |
May 10, 2023 | 4.854 | 4.910 | 4.854 | 4.890 | 27,739 | +0.02(+0.41%) |
May 09, 2023 | 4.860 | 4.910 | 4.840 | 4.870 | 29,585 | -0.13(-2.60%) |
May 08, 2023 | 5.000 | 5.190 | 5.000 | 5.000 | 34,743 | -0.07(-1.38%) |
May 05, 2023 | 5.030 | 5.080 | 5.030 | 5.070 | 6,327 | +0.11(+2.22%) |
May 04, 2023 | 4.940 | 5.015 | 4.920 | 4.960 | 58,349 | +0.01(+0.20%) |
May 03, 2023 | 4.925 | 5.000 | 4.913 | 4.950 | 12,336 | +0.04(+0.81%) |
May 02, 2023 | 4.915 | 4.920 | 4.880 | 4.910 | 38,917 | -0.17(-3.35%) |
May 01, 2023 | 4.850 | 5.150 | 4.850 | 5.080 | 51,243 | +0.04(+0.79%) |
Apr 28, 2023 | 4.960 | 5.151 | 4.956 | 5.040 | 17,641 | +0.14(+2.86%) |
Apr 27, 2023 | 4.870 | 4.920 | 4.867 | 4.900 | 48,979 | +0.05(+1.03%) |
Apr 26, 2023 | 4.840 | 4.870 | 4.800 | 4.850 | 38,831 | +0.09(+1.89%) |
Apr 25, 2023 | 4.750 | 4.780 | 4.730 | 4.760 | 128,046 | -0.13(-2.66%) |
Apr 24, 2023 | 4.810 | 4.900 | 4.790 | 4.890 | 30,541 | +0.12(+2.52%) |
Apr 21, 2023 | 4.805 | 4.805 | 4.770 | 4.770 | 49,070 | -0.03(-0.63%) |
Apr 20, 2023 | 4.795 | 4.848 | 4.785 | 4.800 | 40,582 | +0.00(+0.00%) |
Apr 19, 2023 | 4.810 | 4.813 | 4.781 | 4.800 | 21,409 | -0.11(-2.24%) |
Apr 18, 2023 | 4.910 | 4.910 | 4.850 | 4.910 | 30,425 | -0.01(-0.20%) |
Apr 17, 2023 | 4.923 | 4.950 | 4.900 | 4.920 | 69,027 | -0.00(-0.10%) |
Apr 14, 2023 | 4.980 | 4.980 | 4.880 | 4.925 | 42,719 | +0.03(+0.56%) |
Apr 13, 2023 | 4.890 | 4.925 | 4.860 | 4.897 | 27,984 | +0.02(+0.36%) |
Apr 12, 2023 | 4.910 | 4.960 | 4.880 | 4.880 | 50,121 | +0.03(+0.62%) |
Apr 11, 2023 | 4.850 | 4.880 | 4.810 | 4.850 | 111,157 | -0.01(-0.21%) |
Apr 10, 2023 | 4.860 | 4.970 | 4.750 | 4.860 | 38,365 | -0.09(-1.82%) |
Apr 06, 2023 | 4.860 | 4.970 | 4.850 | 4.950 | 39,506 | +0.15(+3.13%) |
Apr 05, 2023 | 4.770 | 4.820 | 4.750 | 4.800 | 62,268 | -0.07(-1.44%) |
Apr 04, 2023 | 4.890 | 4.890 | 4.850 | 4.870 | 124,747 | -0.02(-0.41%) |
Apr 03, 2023 | 4.880 | 4.900 | 4.850 | 4.890 | 105,136 | +0.04(+0.82%) |
Mar 31, 2023 | 4.830 | 4.870 | 4.820 | 4.850 | 19,572 | +0.03(+0.62%) |
Mar 30, 2023 | 4.850 | 4.890 | 4.780 | 4.820 | 186,153 | +0.16(+3.43%) |
Mar 29, 2023 | 4.670 | 4.700 | 4.640 | 4.660 | 116,159 | +0.14(+3.10%) |
Mar 28, 2023 | 4.520 | 4.580 | 4.510 | 4.520 | 201,027 | -0.05(-1.09%) |
Mar 27, 2023 | 4.560 | 4.600 | 4.520 | 4.570 | 78,466 | +0.00(+0.00%) |
Mar 24, 2023 | 4.510 | 4.590 | 4.475 | 4.570 | 36,605 | +0.02(+0.44%) |
Mar 23, 2023 | 4.570 | 4.610 | 4.540 | 4.550 | 99,155 | -0.06(-1.30%) |
Mar 22, 2023 | 4.680 | 4.700 | 4.600 | 4.610 | 79,755 | -0.38(-7.62%) |
Mar 21, 2023 | 4.960 | 5.000 | 4.930 | 4.990 | 85,117 | +0.01(+0.26%) |
Mar 20, 2023 | 4.880 | 5.000 | 4.880 | 4.977 | 39,193 | +0.15(+3.15%) |
Mar 17, 2023 | 4.858 | 4.908 | 4.756 | 4.825 | 64,625 | -0.08(-1.53%) |
Mar 16, 2023 | 4.930 | 4.960 | 4.850 | 4.900 | 75,334 | -0.10(-2.10%) |
Mar 15, 2023 | 4.980 | 5.050 | 4.920 | 5.005 | 57,120 | -0.07(-1.28%) |
Mar 14, 2023 | 5.100 | 5.130 | 5.025 | 5.070 | 51,699 | +0.04(+0.80%) |
Mar 13, 2023 | 4.940 | 5.040 | 4.930 | 5.030 | 41,462 | +0.05(+1.00%) |
Mar 10, 2023 | 5.000 | 5.025 | 4.950 | 4.980 | 26,175 | -0.03(-0.60%) |
Mar 09, 2023 | 5.120 | 5.120 | 5.010 | 5.010 | 61,006 | -0.19(-3.65%) |
Mar 08, 2023 | 5.230 | 5.240 | 5.200 | 5.200 | 28,494 | -0.12(-2.35%) |
Mar 07, 2023 | 5.440 | 5.440 | 5.300 | 5.325 | 32,443 | -0.21(-3.71%) |
Mar 06, 2023 | 5.470 | 5.545 | 5.470 | 5.530 | 28,206 | +0.08(+1.47%) |
Mar 03, 2023 | 5.414 | 5.450 | 5.380 | 5.450 | 32,632 | +0.07(+1.21%) |
Mar 02, 2023 | 5.350 | 5.390 | 5.349 | 5.385 | 46,793 | -0.03(-0.63%) |