Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 10.53 | 11.07 | 10.31 | 10.79 | 11,483,986 | -0.20(-1.82%) |
May 30, 2023 | 10.20 | 11.10 | 9.860 | 10.99 | 15,695,434 | +0.99(+9.90%) |
May 26, 2023 | 9.480 | 10.22 | 9.450 | 10.00 | 10,900,926 | +0.65(+6.95%) |
May 25, 2023 | 10.51 | 10.63 | 9.230 | 9.350 | 16,413,722 | -0.89(-8.69%) |
May 24, 2023 | 9.680 | 10.36 | 9.150 | 10.24 | 15,767,731 | -0.59(-5.45%) |
May 23, 2023 | 10.93 | 11.65 | 10.66 | 10.83 | 17,916,336 | -0.03(-0.28%) |
May 22, 2023 | 9.010 | 11.32 | 8.890 | 10.86 | 26,174,168 | +1.98(+22.30%) |
May 19, 2023 | 9.140 | 9.320 | 8.765 | 8.880 | 7,209,890 | -0.21(-2.31%) |
May 18, 2023 | 8.980 | 9.450 | 8.530 | 9.090 | 14,425,505 | +0.13(+1.45%) |
May 17, 2023 | 7.990 | 9.150 | 7.910 | 8.960 | 13,764,376 | +0.97(+12.14%) |
May 16, 2023 | 7.040 | 8.060 | 7.020 | 7.990 | 12,601,068 | +0.65(+8.86%) |
May 15, 2023 | 6.340 | 7.460 | 6.331 | 7.340 | 7,734,468 | +0.99(+15.59%) |
May 12, 2023 | 6.390 | 6.660 | 6.000 | 6.350 | 9,156,662 | -0.67(-9.54%) |
May 11, 2023 | 6.840 | 7.120 | 6.650 | 7.020 | 9,225,759 | +0.07(+1.01%) |
May 10, 2023 | 6.540 | 6.970 | 6.430 | 6.950 | 5,287,640 | +0.57(+8.93%) |
May 09, 2023 | 6.120 | 6.460 | 6.070 | 6.380 | 3,728,500 | +0.23(+3.74%) |
May 08, 2023 | 6.130 | 6.240 | 6.000 | 6.150 | 4,030,640 | +0.25(+4.24%) |
May 05, 2023 | 5.740 | 5.960 | 5.700 | 5.900 | 4,138,357 | +0.33(+5.92%) |
May 04, 2023 | 5.450 | 5.600 | 5.380 | 5.570 | 2,588,388 | +0.16(+2.96%) |
May 03, 2023 | 5.340 | 5.530 | 5.290 | 5.410 | 2,417,822 | +0.10(+1.88%) |
May 02, 2023 | 5.450 | 5.585 | 5.300 | 5.310 | 2,765,173 | -0.18(-3.28%) |
May 01, 2023 | 5.530 | 5.660 | 5.450 | 5.490 | 3,286,733 | -0.02(-0.36%) |
Apr 28, 2023 | 5.600 | 5.600 | 5.410 | 5.510 | 2,648,154 | -0.04(-0.72%) |
Apr 27, 2023 | 5.500 | 5.659 | 5.450 | 5.550 | 2,497,513 | +0.15(+2.78%) |
Apr 26, 2023 | 5.520 | 5.600 | 5.370 | 5.400 | 3,075,025 | -0.11(-2.00%) |
Apr 25, 2023 | 5.710 | 5.740 | 5.440 | 5.510 | 3,930,633 | -0.33(-5.65%) |
Apr 24, 2023 | 6.280 | 6.340 | 5.820 | 5.840 | 4,709,783 | -0.41(-6.56%) |
Apr 21, 2023 | 6.100 | 6.270 | 6.000 | 6.250 | 2,363,024 | +0.15(+2.46%) |
Apr 20, 2023 | 6.070 | 6.240 | 6.000 | 6.100 | 3,134,623 | -0.18(-2.87%) |
Apr 19, 2023 | 6.210 | 6.365 | 6.160 | 6.280 | 2,705,743 | -0.12(-1.88%) |
Apr 18, 2023 | 6.590 | 6.610 | 6.270 | 6.400 | 3,665,581 | -0.15(-2.29%) |
Apr 17, 2023 | 6.680 | 6.870 | 6.420 | 6.550 | 3,321,183 | -0.16(-2.38%) |
Apr 14, 2023 | 6.710 | 6.955 | 6.530 | 6.710 | 3,389,315 | -0.11(-1.61%) |
Apr 13, 2023 | 6.670 | 6.940 | 6.610 | 6.820 | 3,767,237 | +0.23(+3.49%) |
Apr 12, 2023 | 7.040 | 7.060 | 6.510 | 6.590 | 4,386,330 | -0.19(-2.80%) |
Apr 11, 2023 | 6.920 | 7.350 | 6.680 | 6.780 | 7,209,981 | -0.07(-1.02%) |
Apr 10, 2023 | 6.840 | 7.000 | 6.640 | 6.850 | 5,707,524 | +0.04(+0.59%) |
Apr 06, 2023 | 6.300 | 6.960 | 6.210 | 6.810 | 6,841,131 | +0.15(+2.25%) |
Apr 05, 2023 | 7.210 | 7.210 | 6.410 | 6.660 | 12,412,861 | -0.41(-5.80%) |
Apr 04, 2023 | 6.310 | 7.180 | 6.300 | 7.070 | 18,438,528 | +0.92(+14.96%) |
Apr 03, 2023 | 6.270 | 6.540 | 5.910 | 6.150 | 10,178,120 | +0.00(+0.00%) |
Mar 31, 2023 | 5.350 | 6.770 | 5.250 | 6.150 | 33,616,040 | +1.07(+21.06%) |
Mar 30, 2023 | 5.200 | 5.350 | 5.040 | 5.080 | 4,290,526 | -0.05(-0.97%) |
Mar 29, 2023 | 4.820 | 5.140 | 4.800 | 5.130 | 3,373,335 | +0.43(+9.15%) |
Mar 28, 2023 | 5.120 | 5.130 | 4.650 | 4.700 | 3,998,887 | -0.42(-8.20%) |
Mar 27, 2023 | 4.940 | 5.235 | 4.840 | 5.120 | 3,740,606 | +0.24(+4.92%) |
Mar 24, 2023 | 4.840 | 4.955 | 4.745 | 4.880 | 2,343,160 | +0.04(+0.83%) |
Mar 23, 2023 | 4.720 | 5.080 | 4.710 | 4.840 | 3,364,685 | +0.19(+4.09%) |
Mar 22, 2023 | 4.880 | 4.980 | 4.650 | 4.650 | 2,518,080 | -0.22(-4.52%) |
Mar 21, 2023 | 4.650 | 4.940 | 4.630 | 4.870 | 5,127,263 | +0.26(+5.64%) |
Mar 20, 2023 | 4.720 | 4.759 | 4.610 | 4.610 | 2,308,805 | -0.12(-2.54%) |
Mar 17, 2023 | 4.820 | 4.890 | 4.635 | 4.730 | 2,666,111 | -0.07(-1.46%) |
Mar 16, 2023 | 4.770 | 4.880 | 4.680 | 4.800 | 1,839,815 | +0.03(+0.63%) |
Mar 15, 2023 | 4.640 | 4.800 | 4.637 | 4.770 | 2,365,932 | -0.02(-0.42%) |
Mar 14, 2023 | 4.770 | 4.930 | 4.730 | 4.790 | 2,361,416 | +0.08(+1.70%) |
Mar 13, 2023 | 4.470 | 4.790 | 4.380 | 4.710 | 3,784,063 | +0.15(+3.29%) |
Mar 10, 2023 | 4.830 | 4.840 | 4.490 | 4.560 | 3,782,827 | -0.27(-5.59%) |
Mar 09, 2023 | 5.050 | 5.190 | 4.770 | 4.830 | 3,295,732 | -0.23(-4.55%) |
Mar 08, 2023 | 4.970 | 5.150 | 4.864 | 5.060 | 2,131,740 | +0.12(+2.43%) |
Mar 07, 2023 | 4.960 | 5.130 | 4.820 | 4.940 | 2,223,156 | +0.01(+0.20%) |
Mar 06, 2023 | 5.070 | 5.210 | 4.900 | 4.930 | 2,330,342 | -0.10(-1.99%) |
Mar 03, 2023 | 4.800 | 5.050 | 4.785 | 5.030 | 2,405,759 | +0.27(+5.67%) |
Mar 02, 2023 | 4.540 | 4.770 | 4.460 | 4.760 | 2,179,013 | +0.14(+3.03%) |