Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.400 | 5.440 | 5.280 | 5.420 | 645,087 | -0.02(-0.37%) |
May 30, 2023 | 5.500 | 5.560 | 5.250 | 5.440 | 956,787 | -0.03(-0.55%) |
May 26, 2023 | 5.130 | 5.510 | 5.130 | 5.470 | 1,084,302 | +0.32(+6.21%) |
May 25, 2023 | 5.300 | 5.350 | 5.130 | 5.150 | 980,920 | -0.10(-1.90%) |
May 24, 2023 | 5.410 | 5.410 | 5.135 | 5.250 | 1,384,217 | -0.20(-3.67%) |
May 23, 2023 | 5.750 | 6.060 | 5.390 | 5.450 | 2,440,082 | -0.25(-4.39%) |
May 22, 2023 | 5.310 | 5.815 | 5.280 | 5.700 | 2,118,957 | +0.42(+7.95%) |
May 19, 2023 | 5.360 | 5.410 | 5.190 | 5.280 | 1,534,918 | +0.02(+0.38%) |
May 18, 2023 | 5.220 | 5.340 | 5.100 | 5.260 | 997,593 | +0.00(+0.00%) |
May 17, 2023 | 4.980 | 5.290 | 4.970 | 5.260 | 1,986,966 | +0.33(+6.69%) |
May 16, 2023 | 5.000 | 5.300 | 4.860 | 4.930 | 1,754,655 | -0.04(-0.80%) |
May 15, 2023 | 5.190 | 5.190 | 4.935 | 4.970 | 1,517,341 | -0.17(-3.31%) |
May 12, 2023 | 5.230 | 5.450 | 5.095 | 5.140 | 1,790,366 | +0.01(+0.19%) |
May 11, 2023 | 5.060 | 5.220 | 4.920 | 5.130 | 1,741,141 | -0.01(-0.19%) |
May 10, 2023 | 5.200 | 5.270 | 5.080 | 5.140 | 1,026,650 | -0.02(-0.39%) |
May 09, 2023 | 5.030 | 5.160 | 4.890 | 5.160 | 846,206 | +0.11(+2.18%) |
May 08, 2023 | 5.040 | 5.250 | 4.931 | 5.050 | 1,393,311 | -0.01(-0.20%) |
May 05, 2023 | 4.850 | 5.060 | 4.770 | 5.060 | 1,082,650 | +0.28(+5.86%) |
May 04, 2023 | 4.710 | 4.790 | 4.595 | 4.780 | 783,126 | +0.04(+0.84%) |
May 03, 2023 | 4.640 | 4.860 | 4.600 | 4.740 | 1,248,824 | +0.10(+2.16%) |
May 02, 2023 | 4.720 | 4.763 | 4.430 | 4.640 | 1,750,120 | -0.06(-1.28%) |
May 01, 2023 | 5.300 | 5.300 | 4.690 | 4.700 | 2,770,099 | -0.61(-11.49%) |
Apr 28, 2023 | 5.170 | 5.380 | 5.100 | 5.310 | 2,314,102 | +0.14(+2.71%) |
Apr 27, 2023 | 5.220 | 5.570 | 4.970 | 5.170 | 3,482,248 | +0.02(+0.39%) |
Apr 26, 2023 | 4.550 | 5.270 | 4.510 | 5.150 | 6,217,626 | +0.71(+15.99%) |
Apr 25, 2023 | 5.130 | 5.170 | 4.280 | 4.440 | 12,773,649 | +0.08(+1.83%) |
Apr 24, 2023 | 4.280 | 4.480 | 4.085 | 4.360 | 1,813,437 | +0.07(+1.63%) |
Apr 21, 2023 | 4.440 | 4.450 | 4.255 | 4.290 | 885,588 | -0.14(-3.16%) |
Apr 20, 2023 | 4.490 | 4.630 | 4.380 | 4.430 | 719,979 | -0.10(-2.21%) |
Apr 19, 2023 | 4.400 | 4.550 | 4.330 | 4.530 | 1,380,407 | +0.09(+2.03%) |
Apr 18, 2023 | 4.410 | 4.470 | 4.230 | 4.440 | 1,267,081 | +0.14(+3.26%) |
Apr 17, 2023 | 4.090 | 4.530 | 4.050 | 4.300 | 3,342,155 | +0.43(+11.11%) |
Apr 14, 2023 | 4.050 | 4.050 | 3.820 | 3.870 | 2,865,596 | -0.20(-4.91%) |
Apr 13, 2023 | 4.400 | 4.450 | 4.040 | 4.070 | 2,762,537 | -0.30(-6.86%) |
Apr 12, 2023 | 4.480 | 4.559 | 4.250 | 4.370 | 1,602,981 | -0.11(-2.46%) |
Apr 11, 2023 | 4.460 | 4.610 | 4.450 | 4.480 | 1,375,236 | +0.00(+0.00%) |
Apr 10, 2023 | 4.290 | 4.500 | 4.290 | 4.480 | 1,037,602 | +0.12(+2.75%) |
Apr 06, 2023 | 4.140 | 4.470 | 4.100 | 4.360 | 1,584,813 | +0.11(+2.59%) |
Apr 05, 2023 | 4.490 | 4.490 | 4.160 | 4.250 | 1,597,231 | -0.24(-5.35%) |
Apr 04, 2023 | 4.720 | 4.835 | 4.280 | 4.490 | 3,965,605 | -0.34(-7.04%) |
Apr 03, 2023 | 5.110 | 5.110 | 4.660 | 4.830 | 3,441,521 | -0.25(-4.92%) |
Mar 31, 2023 | 4.890 | 5.549 | 4.800 | 5.080 | 8,363,286 | -1.34(-20.87%) |
Mar 30, 2023 | 6.490 | 6.520 | 6.292 | 6.420 | 1,851,503 | +0.07(+1.10%) |
Mar 29, 2023 | 5.800 | 6.370 | 5.800 | 6.350 | 1,623,988 | +0.73(+12.99%) |
Mar 28, 2023 | 5.800 | 6.040 | 5.510 | 5.620 | 2,104,798 | -0.22(-3.77%) |
Mar 27, 2023 | 5.950 | 6.020 | 5.740 | 5.840 | 674,361 | -0.10(-1.68%) |
Mar 24, 2023 | 5.750 | 6.015 | 5.675 | 5.940 | 1,270,370 | +0.13(+2.24%) |
Mar 23, 2023 | 5.990 | 6.140 | 5.757 | 5.810 | 1,057,658 | -0.10(-1.69%) |
Mar 22, 2023 | 6.220 | 6.306 | 5.910 | 5.910 | 2,577,910 | -0.29(-4.68%) |
Mar 21, 2023 | 6.160 | 6.290 | 6.070 | 6.200 | 1,102,255 | +0.16(+2.65%) |
Mar 20, 2023 | 6.110 | 6.190 | 5.969 | 6.040 | 948,507 | -0.09(-1.47%) |
Mar 17, 2023 | 6.250 | 6.324 | 5.990 | 6.130 | 2,182,152 | -0.16(-2.54%) |
Mar 16, 2023 | 6.000 | 6.330 | 5.912 | 6.290 | 1,282,905 | +0.24(+3.97%) |
Mar 15, 2023 | 5.940 | 6.160 | 5.850 | 6.050 | 1,349,083 | -0.12(-1.94%) |
Mar 14, 2023 | 6.080 | 6.400 | 6.020 | 6.170 | 1,669,071 | +0.23(+3.87%) |
Mar 13, 2023 | 5.730 | 6.040 | 5.581 | 5.940 | 1,391,645 | -0.07(-1.16%) |
Mar 10, 2023 | 6.350 | 6.570 | 5.740 | 6.010 | 3,092,525 | -0.39(-6.09%) |
Mar 09, 2023 | 6.970 | 7.000 | 6.400 | 6.400 | 1,551,300 | -0.50(-7.25%) |
Mar 08, 2023 | 6.840 | 6.960 | 6.770 | 6.900 | 1,029,533 | +0.10(+1.47%) |
Mar 07, 2023 | 7.020 | 7.070 | 6.520 | 6.800 | 1,909,283 | -0.18(-2.58%) |
Mar 06, 2023 | 6.350 | 7.140 | 6.317 | 6.980 | 3,205,518 | +0.74(+11.86%) |
Mar 03, 2023 | 5.960 | 6.350 | 5.830 | 6.240 | 1,581,962 | +0.36(+6.12%) |
Mar 02, 2023 | 5.850 | 5.920 | 5.572 | 5.880 | 1,712,326 | -0.11(-1.84%) |