Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.720 | 4.720 | 4.510 | 4.620 | 43,255 | -0.13(-2.74%) |
May 30, 2023 | 4.670 | 4.815 | 4.650 | 4.750 | 41,428 | +0.03(+0.64%) |
May 26, 2023 | 4.680 | 4.930 | 4.670 | 4.720 | 30,650 | -0.07(-1.46%) |
May 25, 2023 | 4.930 | 4.950 | 4.684 | 4.790 | 76,492 | -0.20(-4.01%) |
May 24, 2023 | 5.310 | 5.310 | 4.930 | 4.990 | 66,583 | -0.25(-4.77%) |
May 23, 2023 | 5.270 | 5.440 | 5.160 | 5.240 | 59,425 | -0.06(-1.13%) |
May 22, 2023 | 5.210 | 5.415 | 5.190 | 5.300 | 111,692 | -0.01(-0.19%) |
May 19, 2023 | 5.400 | 5.560 | 5.220 | 5.310 | 110,682 | -0.20(-3.63%) |
May 18, 2023 | 5.230 | 5.510 | 5.115 | 5.510 | 171,502 | +0.26(+4.95%) |
May 17, 2023 | 5.100 | 5.250 | 4.920 | 5.250 | 128,897 | +0.16(+3.14%) |
May 16, 2023 | 4.670 | 5.180 | 4.550 | 5.090 | 265,539 | +0.39(+8.30%) |
May 15, 2023 | 4.470 | 4.770 | 4.470 | 4.700 | 114,821 | +0.23(+5.15%) |
May 12, 2023 | 4.900 | 5.210 | 4.450 | 4.470 | 231,488 | -0.23(-4.89%) |
May 11, 2023 | 4.490 | 4.770 | 4.460 | 4.700 | 92,836 | +0.07(+1.51%) |
May 10, 2023 | 4.520 | 4.730 | 4.470 | 4.630 | 69,405 | +0.12(+2.55%) |
May 09, 2023 | 4.260 | 4.590 | 4.260 | 4.515 | 130,826 | +0.17(+4.03%) |
May 08, 2023 | 4.400 | 4.518 | 4.300 | 4.340 | 119,237 | -0.12(-2.69%) |
May 05, 2023 | 4.647 | 4.647 | 4.320 | 4.460 | 64,587 | -0.04(-0.89%) |
May 04, 2023 | 4.570 | 4.610 | 4.300 | 4.500 | 110,665 | -0.12(-2.60%) |
May 03, 2023 | 4.610 | 4.739 | 4.470 | 4.620 | 129,855 | -0.03(-0.65%) |
May 02, 2023 | 5.310 | 5.408 | 4.610 | 4.650 | 271,174 | -0.65(-12.26%) |
May 01, 2023 | 4.840 | 5.450 | 4.820 | 5.300 | 247,431 | +0.37(+7.51%) |
Apr 28, 2023 | 4.600 | 5.090 | 4.520 | 4.930 | 234,843 | +0.35(+7.64%) |
Apr 27, 2023 | 4.400 | 4.630 | 4.330 | 4.580 | 56,483 | +0.23(+5.29%) |
Apr 26, 2023 | 4.470 | 4.487 | 4.320 | 4.350 | 35,247 | -0.05(-1.14%) |
Apr 25, 2023 | 4.410 | 4.500 | 4.390 | 4.400 | 34,233 | -0.08(-1.79%) |
Apr 24, 2023 | 4.520 | 4.590 | 4.380 | 4.480 | 89,788 | -0.13(-2.82%) |
Apr 21, 2023 | 4.800 | 4.800 | 4.510 | 4.610 | 55,114 | -0.13(-2.74%) |
Apr 20, 2023 | 4.750 | 4.850 | 4.670 | 4.740 | 31,832 | -0.08(-1.66%) |
Apr 19, 2023 | 4.760 | 4.950 | 4.666 | 4.820 | 75,572 | +0.07(+1.47%) |
Apr 18, 2023 | 4.600 | 4.900 | 4.530 | 4.750 | 135,789 | +0.19(+4.17%) |
Apr 17, 2023 | 4.680 | 4.780 | 4.340 | 4.560 | 318,895 | -0.19(-4.00%) |
Apr 14, 2023 | 4.850 | 4.880 | 4.710 | 4.750 | 47,958 | -0.09(-1.86%) |
Apr 13, 2023 | 4.900 | 4.980 | 4.770 | 4.840 | 90,696 | -0.10(-2.02%) |
Apr 12, 2023 | 5.020 | 5.020 | 4.860 | 4.940 | 54,484 | -0.01(-0.20%) |
Apr 11, 2023 | 5.040 | 5.120 | 4.870 | 4.950 | 76,991 | -0.10(-1.98%) |
Apr 10, 2023 | 4.830 | 5.240 | 4.830 | 5.050 | 98,431 | +0.16(+3.27%) |
Apr 06, 2023 | 5.090 | 5.220 | 4.870 | 4.890 | 80,951 | -0.19(-3.74%) |
Apr 05, 2023 | 5.100 | 5.190 | 4.770 | 5.080 | 101,115 | -0.18(-3.42%) |
Apr 04, 2023 | 5.350 | 5.405 | 5.220 | 5.260 | 48,225 | -0.19(-3.49%) |
Apr 03, 2023 | 5.380 | 5.645 | 5.140 | 5.450 | 224,049 | +0.22(+4.21%) |
Mar 31, 2023 | 4.930 | 5.320 | 4.881 | 5.230 | 202,026 | +0.38(+7.84%) |
Mar 30, 2023 | 5.450 | 5.740 | 4.680 | 4.850 | 498,534 | -1.19(-19.70%) |
Mar 29, 2023 | 5.740 | 6.090 | 5.570 | 6.040 | 187,968 | +0.47(+8.44%) |
Mar 28, 2023 | 5.720 | 5.800 | 5.501 | 5.570 | 58,107 | -0.14(-2.45%) |
Mar 27, 2023 | 5.770 | 5.910 | 5.700 | 5.710 | 138,068 | -0.12(-2.06%) |
Mar 24, 2023 | 5.690 | 5.925 | 5.690 | 5.830 | 42,207 | -0.01(-0.17%) |
Mar 23, 2023 | 5.710 | 5.980 | 5.650 | 5.840 | 62,154 | +0.19(+3.36%) |
Mar 22, 2023 | 5.830 | 5.830 | 5.570 | 5.650 | 82,505 | -0.16(-2.75%) |
Mar 21, 2023 | 5.800 | 6.020 | 5.686 | 5.810 | 53,233 | +0.03(+0.52%) |
Mar 20, 2023 | 5.470 | 6.090 | 5.425 | 5.780 | 168,622 | +0.21(+3.77%) |
Mar 17, 2023 | 6.160 | 6.160 | 5.380 | 5.570 | 164,354 | -0.57(-9.28%) |
Mar 16, 2023 | 6.080 | 6.370 | 6.010 | 6.140 | 93,351 | -0.07(-1.13%) |
Mar 15, 2023 | 5.950 | 6.260 | 5.920 | 6.210 | 136,209 | +0.21(+3.50%) |
Mar 14, 2023 | 6.230 | 6.260 | 5.910 | 6.000 | 123,536 | -0.15(-2.44%) |
Mar 13, 2023 | 6.300 | 6.540 | 6.095 | 6.150 | 149,903 | -0.34(-5.24%) |
Mar 10, 2023 | 6.820 | 6.836 | 6.380 | 6.490 | 161,333 | -0.40(-5.81%) |
Mar 09, 2023 | 7.140 | 7.215 | 6.860 | 6.890 | 64,578 | -0.25(-3.50%) |
Mar 08, 2023 | 7.220 | 7.270 | 7.040 | 7.140 | 127,529 | -0.13(-1.79%) |
Mar 07, 2023 | 7.350 | 7.380 | 7.060 | 7.270 | 79,010 | -0.09(-1.22%) |
Mar 06, 2023 | 7.500 | 7.500 | 6.950 | 7.360 | 170,784 | -0.20(-2.65%) |
Mar 03, 2023 | 7.440 | 7.660 | 7.370 | 7.560 | 69,509 | +0.14(+1.89%) |
Mar 02, 2023 | 7.360 | 7.490 | 7.260 | 7.420 | 64,341 | -0.03(-0.40%) |