Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.070 | 4.100 | 4.040 | 4.050 | 153,826 | -0.03(-0.74%) |
May 30, 2023 | 4.100 | 4.150 | 4.080 | 4.080 | 67,777 | -0.10(-2.39%) |
May 26, 2023 | 4.250 | 4.250 | 4.060 | 4.180 | 112,155 | -0.03(-0.71%) |
May 25, 2023 | 4.204 | 4.229 | 4.190 | 4.210 | 178,800 | +0.00(+0.00%) |
May 24, 2023 | 4.260 | 4.320 | 4.180 | 4.210 | 61,532 | -0.04(-0.94%) |
May 23, 2023 | 4.254 | 4.300 | 4.250 | 4.250 | 81,913 | -0.15(-3.41%) |
May 22, 2023 | 4.435 | 4.440 | 4.300 | 4.400 | 44,330 | +0.04(+0.92%) |
May 19, 2023 | 4.407 | 4.407 | 4.320 | 4.360 | 22,995 | -0.03(-0.68%) |
May 18, 2023 | 4.550 | 4.550 | 4.360 | 4.390 | 58,147 | -0.14(-2.98%) |
May 17, 2023 | 4.650 | 4.650 | 4.510 | 4.525 | 42,724 | +0.08(+1.69%) |
May 16, 2023 | 4.530 | 4.530 | 4.390 | 4.450 | 11,897 | -0.23(-4.91%) |
May 15, 2023 | 4.720 | 4.720 | 4.630 | 4.680 | 49,623 | -0.46(-8.95%) |
May 12, 2023 | 5.150 | 5.150 | 5.120 | 5.140 | 27,540 | +0.04(+0.88%) |
May 11, 2023 | 5.100 | 5.140 | 5.050 | 5.095 | 19,493 | +0.06(+1.29%) |
May 10, 2023 | 4.970 | 5.060 | 4.950 | 5.030 | 23,752 | +0.05(+1.00%) |
May 09, 2023 | 5.090 | 5.090 | 4.950 | 4.980 | 6,941 | +0.03(+0.61%) |
May 08, 2023 | 4.870 | 4.950 | 4.850 | 4.950 | 4,560 | +0.00(+0.00%) |
May 05, 2023 | 5.060 | 5.060 | 4.810 | 4.950 | 8,208 | +0.03(+0.61%) |
May 04, 2023 | 4.925 | 4.960 | 4.885 | 4.920 | 24,778 | -0.07(-1.38%) |
May 03, 2023 | 4.770 | 5.030 | 4.770 | 4.989 | 13,890 | +0.13(+2.65%) |
May 02, 2023 | 4.845 | 4.870 | 4.830 | 4.860 | 19,636 | -0.05(-1.02%) |
May 01, 2023 | 5.140 | 5.140 | 4.740 | 4.910 | 27,041 | -0.05(-1.01%) |
Apr 28, 2023 | 4.880 | 5.000 | 4.840 | 4.960 | 8,426 | -0.14(-2.75%) |
Apr 27, 2023 | 4.900 | 5.160 | 4.900 | 5.100 | 20,623 | +0.06(+1.19%) |
Apr 26, 2023 | 5.030 | 5.046 | 5.015 | 5.040 | 9,937 | +0.05(+1.00%) |
Apr 25, 2023 | 5.090 | 5.090 | 4.942 | 4.990 | 10,916 | -0.08(-1.58%) |
Apr 24, 2023 | 4.940 | 5.110 | 4.940 | 5.070 | 8,928 | +0.13(+2.63%) |
Apr 21, 2023 | 5.120 | 5.120 | 4.940 | 4.940 | 8,988 | -0.23(-4.45%) |
Apr 20, 2023 | 4.820 | 5.190 | 4.820 | 5.170 | 12,737 | +0.19(+3.82%) |
Apr 19, 2023 | 5.120 | 5.120 | 4.980 | 4.980 | 6,854 | -0.19(-3.68%) |
Apr 18, 2023 | 5.260 | 5.260 | 5.090 | 5.170 | 14,135 | +0.09(+1.77%) |
Apr 17, 2023 | 5.020 | 5.080 | 4.942 | 5.080 | 9,903 | +0.09(+1.80%) |
Apr 14, 2023 | 5.000 | 5.030 | 4.980 | 4.990 | 15,428 | +0.07(+1.32%) |
Apr 13, 2023 | 4.905 | 4.947 | 4.880 | 4.925 | 13,557 | +0.12(+2.60%) |
Apr 12, 2023 | 4.720 | 4.850 | 4.720 | 4.800 | 30,359 | +0.01(+0.21%) |
Apr 11, 2023 | 4.940 | 4.940 | 4.550 | 4.790 | 38,854 | +0.07(+1.48%) |
Apr 10, 2023 | 4.745 | 4.830 | 4.720 | 4.720 | 25,773 | -0.08(-1.67%) |
Apr 06, 2023 | 4.690 | 4.800 | 4.680 | 4.800 | 7,297 | +0.11(+2.35%) |
Apr 05, 2023 | 4.710 | 4.800 | 4.620 | 4.690 | 30,485 | +0.01(+0.21%) |
Apr 04, 2023 | 4.690 | 4.690 | 4.600 | 4.680 | 56,303 | -0.14(-2.90%) |
Apr 03, 2023 | 4.680 | 4.820 | 4.630 | 4.820 | 49,584 | +0.15(+3.21%) |
Mar 31, 2023 | 4.490 | 4.710 | 4.490 | 4.670 | 32,897 | +0.01(+0.21%) |
Mar 30, 2023 | 4.710 | 4.710 | 4.660 | 4.660 | 27,706 | +0.00(+0.00%) |
Mar 29, 2023 | 4.610 | 4.770 | 4.610 | 4.660 | 11,228 | -0.13(-2.82%) |
Mar 28, 2023 | 4.660 | 4.810 | 4.660 | 4.795 | 26,732 | +0.04(+0.95%) |
Mar 27, 2023 | 4.770 | 4.870 | 4.730 | 4.750 | 11,510 | -0.15(-3.06%) |
Mar 24, 2023 | 4.750 | 4.900 | 4.750 | 4.900 | 7,676 | -0.03(-0.61%) |
Mar 23, 2023 | 4.864 | 4.930 | 4.822 | 4.930 | 8,247 | -0.09(-1.79%) |
Mar 22, 2023 | 4.985 | 5.100 | 4.940 | 5.020 | 41,405 | +0.26(+5.46%) |
Mar 21, 2023 | 4.746 | 4.790 | 4.737 | 4.760 | 17,757 | -0.05(-1.09%) |
Mar 20, 2023 | 4.840 | 4.840 | 4.710 | 4.812 | 16,449 | +0.12(+2.61%) |
Mar 17, 2023 | 4.713 | 4.730 | 4.690 | 4.690 | 21,944 | +0.00(+0.00%) |
Mar 16, 2023 | 4.630 | 4.740 | 4.630 | 4.690 | 30,497 | +0.10(+2.18%) |
Mar 15, 2023 | 4.650 | 4.650 | 4.590 | 4.590 | 26,871 | -0.13(-2.75%) |
Mar 14, 2023 | 4.730 | 4.770 | 4.710 | 4.720 | 34,751 | -0.11(-2.28%) |
Mar 13, 2023 | 4.790 | 4.840 | 4.770 | 4.830 | 30,094 | +0.01(+0.21%) |
Mar 10, 2023 | 4.930 | 4.930 | 4.810 | 4.820 | 124,141 | -0.20(-3.98%) |
Mar 09, 2023 | 4.909 | 5.120 | 4.909 | 5.020 | 17,983 | +0.09(+1.83%) |
Mar 08, 2023 | 4.940 | 4.940 | 4.920 | 4.930 | 13,287 | -0.02(-0.40%) |
Mar 07, 2023 | 4.950 | 4.980 | 4.940 | 4.950 | 29,910 | -0.06(-1.20%) |
Mar 06, 2023 | 5.040 | 5.040 | 4.980 | 5.010 | 22,782 | +0.00(+0.00%) |
Mar 03, 2023 | 4.990 | 5.060 | 4.990 | 5.010 | 22,620 | +0.00(+0.00%) |
Mar 02, 2023 | 4.920 | 5.010 | 4.910 | 5.010 | 49,127 | +0.02(+0.41%) |