Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.100 | 4.145 | 3.980 | 4.120 | 860,542 | -0.03(-0.72%) |
May 30, 2023 | 4.340 | 4.370 | 4.080 | 4.150 | 1,078,505 | -0.17(-3.94%) |
May 26, 2023 | 4.700 | 4.730 | 4.310 | 4.320 | 1,838,513 | -0.46(-9.62%) |
May 25, 2023 | 5.010 | 5.070 | 4.760 | 4.780 | 1,648,063 | -0.26(-5.16%) |
May 24, 2023 | 5.090 | 5.110 | 5.000 | 5.040 | 1,047,903 | -0.01(-0.20%) |
May 23, 2023 | 5.100 | 5.260 | 5.030 | 5.050 | 503,515 | -0.07(-1.37%) |
May 22, 2023 | 5.070 | 5.170 | 4.950 | 5.120 | 722,555 | +0.03(+0.59%) |
May 19, 2023 | 5.150 | 5.190 | 5.020 | 5.090 | 559,623 | -0.08(-1.55%) |
May 18, 2023 | 5.240 | 5.290 | 5.020 | 5.170 | 837,835 | -0.07(-1.34%) |
May 17, 2023 | 5.220 | 5.340 | 5.110 | 5.240 | 1,187,068 | +0.01(+0.19%) |
May 16, 2023 | 5.150 | 5.260 | 5.080 | 5.230 | 1,888,593 | +0.04(+0.77%) |
May 15, 2023 | 5.150 | 5.310 | 4.990 | 5.190 | 1,469,292 | +0.03(+0.58%) |
May 12, 2023 | 5.230 | 5.260 | 5.045 | 5.160 | 7,000,969 | -0.53(-9.31%) |
May 11, 2023 | 6.150 | 6.150 | 5.520 | 5.690 | 1,544,471 | -1.22(-17.66%) |
May 10, 2023 | 7.130 | 7.130 | 6.840 | 6.910 | 211,267 | -0.11(-1.57%) |
May 09, 2023 | 6.820 | 7.180 | 6.720 | 7.020 | 295,486 | +0.19(+2.78%) |
May 08, 2023 | 7.220 | 7.220 | 6.590 | 6.830 | 687,313 | -0.30(-4.21%) |
May 05, 2023 | 7.500 | 7.680 | 7.090 | 7.130 | 373,217 | -0.27(-3.65%) |
May 04, 2023 | 8.190 | 8.856 | 7.260 | 7.400 | 1,145,559 | -0.12(-1.60%) |
May 03, 2023 | 7.510 | 7.805 | 7.450 | 7.520 | 423,845 | +0.03(+0.40%) |
May 02, 2023 | 7.770 | 7.880 | 7.420 | 7.490 | 244,131 | -0.23(-2.98%) |
May 01, 2023 | 7.970 | 8.250 | 7.692 | 7.720 | 289,252 | -0.27(-3.38%) |
Apr 28, 2023 | 7.830 | 8.123 | 7.800 | 7.990 | 301,410 | +0.13(+1.65%) |
Apr 27, 2023 | 7.780 | 7.920 | 7.735 | 7.860 | 198,237 | +0.08(+1.03%) |
Apr 26, 2023 | 7.800 | 7.910 | 7.650 | 7.780 | 171,544 | -0.02(-0.26%) |
Apr 25, 2023 | 8.080 | 8.080 | 7.750 | 7.800 | 152,345 | -0.31(-3.82%) |
Apr 24, 2023 | 8.180 | 8.280 | 7.910 | 8.110 | 289,634 | -0.01(-0.12%) |
Apr 21, 2023 | 8.060 | 8.300 | 8.010 | 8.120 | 347,538 | +0.07(+0.87%) |
Apr 20, 2023 | 7.710 | 8.240 | 7.680 | 8.050 | 385,871 | +0.17(+2.16%) |
Apr 19, 2023 | 7.810 | 8.050 | 7.730 | 7.880 | 331,509 | -0.07(-0.88%) |
Apr 18, 2023 | 8.060 | 8.160 | 7.910 | 7.950 | 310,452 | -0.06(-0.75%) |
Apr 17, 2023 | 8.310 | 8.310 | 7.541 | 8.010 | 588,542 | -0.29(-3.49%) |
Apr 14, 2023 | 8.230 | 8.530 | 8.140 | 8.300 | 518,322 | +0.07(+0.85%) |
Apr 13, 2023 | 8.530 | 8.530 | 8.120 | 8.230 | 351,575 | -0.22(-2.60%) |
Apr 12, 2023 | 8.210 | 8.620 | 8.152 | 8.450 | 468,163 | +0.31(+3.81%) |
Apr 11, 2023 | 8.290 | 8.360 | 8.060 | 8.140 | 344,087 | -0.10(-1.21%) |
Apr 10, 2023 | 8.030 | 8.270 | 7.930 | 8.240 | 484,088 | +0.21(+2.62%) |
Apr 06, 2023 | 7.810 | 8.130 | 7.750 | 8.030 | 434,964 | +0.17(+2.16%) |
Apr 05, 2023 | 8.100 | 8.165 | 7.590 | 7.860 | 1,154,861 | -0.15(-1.87%) |
Apr 04, 2023 | 7.670 | 8.030 | 7.630 | 8.010 | 719,858 | +0.44(+5.81%) |
Apr 03, 2023 | 7.250 | 7.580 | 7.070 | 7.570 | 566,879 | +0.39(+5.43%) |
Mar 31, 2023 | 7.180 | 7.200 | 6.920 | 7.180 | 273,691 | +0.15(+2.13%) |
Mar 30, 2023 | 6.950 | 7.220 | 6.866 | 7.030 | 291,382 | +0.21(+3.08%) |
Mar 29, 2023 | 6.740 | 6.910 | 6.660 | 6.820 | 199,885 | +0.10(+1.49%) |
Mar 28, 2023 | 6.960 | 7.005 | 6.650 | 6.720 | 229,188 | -0.17(-2.47%) |
Mar 27, 2023 | 6.850 | 7.150 | 6.782 | 6.890 | 317,630 | +0.13(+1.92%) |
Mar 24, 2023 | 6.480 | 6.840 | 6.360 | 6.760 | 273,558 | +0.22(+3.36%) |
Mar 23, 2023 | 6.580 | 6.910 | 6.530 | 6.540 | 538,040 | +0.07(+1.08%) |
Mar 22, 2023 | 6.600 | 6.795 | 6.450 | 6.470 | 217,638 | -0.13(-1.97%) |
Mar 21, 2023 | 6.510 | 6.805 | 6.421 | 6.600 | 278,593 | +0.09(+1.38%) |
Mar 20, 2023 | 6.390 | 6.580 | 6.100 | 6.510 | 354,382 | +0.13(+2.04%) |
Mar 17, 2023 | 6.050 | 6.870 | 6.050 | 6.380 | 884,148 | +0.43(+7.23%) |
Mar 16, 2023 | 6.240 | 6.290 | 5.860 | 5.950 | 564,011 | -0.34(-5.41%) |
Mar 15, 2023 | 6.390 | 6.590 | 6.205 | 6.290 | 671,522 | -0.40(-5.98%) |
Mar 14, 2023 | 6.270 | 6.750 | 6.090 | 6.690 | 1,000,464 | +0.46(+7.38%) |
Mar 13, 2023 | 5.480 | 6.460 | 5.180 | 6.230 | 1,973,967 | +0.74(+13.48%) |
Mar 10, 2023 | 4.800 | 5.720 | 4.640 | 5.490 | 3,566,449 | +0.96(+21.19%) |
Mar 09, 2023 | 4.430 | 5.590 | 4.360 | 4.530 | 4,023,645 | +0.51(+12.69%) |
Mar 08, 2023 | 3.930 | 4.030 | 3.820 | 4.020 | 144,220 | +0.10(+2.55%) |
Mar 07, 2023 | 3.910 | 4.080 | 3.840 | 3.920 | 101,792 | +0.04(+1.03%) |
Mar 06, 2023 | 4.230 | 4.230 | 3.800 | 3.880 | 371,941 | -0.28(-6.73%) |
Mar 03, 2023 | 3.990 | 4.180 | 3.980 | 4.160 | 117,410 | +0.10(+2.46%) |
Mar 02, 2023 | 4.000 | 4.080 | 3.940 | 4.060 | 60,887 | +0.00(+0.00%) |