Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.710 | 4.955 | 4.640 | 4.950 | 2,103,948 | +0.25(+5.32%) |
May 30, 2023 | 4.760 | 4.790 | 4.630 | 4.700 | 2,228,533 | -0.03(-0.63%) |
May 26, 2023 | 4.660 | 4.750 | 4.580 | 4.730 | 2,044,549 | +0.06(+1.28%) |
May 25, 2023 | 4.860 | 4.870 | 4.652 | 4.670 | 1,766,017 | -0.20(-4.11%) |
May 24, 2023 | 5.000 | 5.007 | 4.690 | 4.870 | 2,105,067 | -0.18(-3.56%) |
May 23, 2023 | 4.910 | 5.110 | 4.880 | 5.050 | 2,278,048 | +0.13(+2.64%) |
May 22, 2023 | 4.840 | 5.065 | 4.810 | 4.920 | 2,122,505 | +0.09(+1.86%) |
May 19, 2023 | 4.890 | 4.947 | 4.750 | 4.830 | 2,247,111 | +0.01(+0.21%) |
May 18, 2023 | 4.960 | 4.960 | 4.650 | 4.820 | 2,814,328 | -0.11(-2.23%) |
May 17, 2023 | 5.100 | 5.110 | 4.900 | 4.930 | 2,286,901 | -0.15(-2.95%) |
May 16, 2023 | 5.140 | 5.160 | 4.915 | 5.080 | 3,349,700 | -0.25(-4.69%) |
May 15, 2023 | 5.130 | 5.440 | 5.110 | 5.330 | 2,004,563 | +0.20(+3.90%) |
May 12, 2023 | 5.520 | 5.520 | 5.090 | 5.130 | 2,374,796 | -0.35(-6.39%) |
May 11, 2023 | 5.280 | 5.520 | 5.240 | 5.480 | 2,167,556 | +0.17(+3.20%) |
May 10, 2023 | 5.550 | 5.550 | 5.010 | 5.310 | 5,171,780 | -0.26(-4.67%) |
May 09, 2023 | 5.320 | 5.680 | 5.250 | 5.570 | 3,919,661 | +0.01(+0.18%) |
May 08, 2023 | 6.050 | 6.080 | 5.470 | 5.560 | 4,305,150 | -0.35(-5.92%) |
May 05, 2023 | 5.600 | 5.940 | 5.490 | 5.910 | 3,821,011 | +0.46(+8.44%) |
May 04, 2023 | 5.060 | 5.505 | 4.910 | 5.450 | 3,282,215 | +0.23(+4.41%) |
May 03, 2023 | 4.700 | 5.445 | 4.700 | 5.220 | 5,736,066 | +0.55(+11.78%) |
May 02, 2023 | 4.860 | 5.130 | 4.550 | 4.670 | 4,703,486 | -0.20(-4.11%) |
May 01, 2023 | 4.860 | 4.900 | 4.510 | 4.870 | 6,290,106 | -0.00(-0.10%) |
Apr 28, 2023 | 5.190 | 5.340 | 4.870 | 4.875 | 10,065,617 | -0.45(-8.36%) |
Apr 27, 2023 | 6.600 | 6.650 | 5.270 | 5.320 | 20,737,974 | -1.08(-16.88%) |
Apr 26, 2023 | 6.240 | 6.475 | 5.970 | 6.400 | 5,979,720 | +0.24(+3.90%) |
Apr 25, 2023 | 6.460 | 6.730 | 6.010 | 6.160 | 5,840,791 | -0.34(-5.23%) |
Apr 24, 2023 | 6.540 | 6.640 | 6.170 | 6.500 | 4,812,071 | +0.06(+0.93%) |
Apr 21, 2023 | 6.350 | 6.670 | 5.945 | 6.440 | 6,093,495 | +0.11(+1.74%) |
Apr 20, 2023 | 6.200 | 6.590 | 6.110 | 6.330 | 3,438,459 | +0.07(+1.12%) |
Apr 19, 2023 | 6.000 | 6.380 | 5.915 | 6.260 | 3,116,876 | +0.22(+3.64%) |
Apr 18, 2023 | 6.830 | 6.870 | 6.020 | 6.040 | 4,695,602 | -0.51(-7.79%) |
Apr 17, 2023 | 6.020 | 6.790 | 6.000 | 6.550 | 5,154,062 | +0.69(+11.77%) |
Apr 14, 2023 | 6.050 | 6.200 | 5.820 | 5.860 | 2,532,675 | -0.19(-3.14%) |
Apr 13, 2023 | 5.730 | 6.070 | 5.610 | 6.050 | 2,390,545 | +0.33(+5.77%) |
Apr 12, 2023 | 5.970 | 6.000 | 5.710 | 5.720 | 1,373,908 | -0.13(-2.22%) |
Apr 11, 2023 | 5.760 | 6.000 | 5.760 | 5.850 | 2,185,730 | +0.18(+3.17%) |
Apr 10, 2023 | 5.790 | 5.810 | 5.600 | 5.670 | 1,781,993 | -0.10(-1.73%) |
Apr 06, 2023 | 5.660 | 5.920 | 5.515 | 5.770 | 2,176,525 | +0.16(+2.85%) |
Apr 05, 2023 | 5.840 | 6.120 | 5.515 | 5.610 | 2,440,350 | -0.19(-3.28%) |
Apr 04, 2023 | 6.010 | 6.010 | 5.720 | 5.800 | 1,594,542 | -0.16(-2.68%) |
Apr 03, 2023 | 5.720 | 6.250 | 5.650 | 5.960 | 2,255,992 | +0.29(+5.11%) |
Mar 31, 2023 | 5.400 | 5.750 | 5.340 | 5.670 | 1,055,576 | +0.32(+5.98%) |
Mar 30, 2023 | 5.650 | 5.650 | 5.290 | 5.350 | 1,064,339 | -0.27(-4.80%) |
Mar 29, 2023 | 5.630 | 5.800 | 5.545 | 5.620 | 681,590 | +0.07(+1.26%) |
Mar 28, 2023 | 5.450 | 5.750 | 5.450 | 5.550 | 682,793 | +0.09(+1.65%) |
Mar 27, 2023 | 5.720 | 5.750 | 5.420 | 5.460 | 811,426 | -0.23(-4.04%) |
Mar 24, 2023 | 5.620 | 5.705 | 5.485 | 5.690 | 863,994 | +0.02(+0.35%) |
Mar 23, 2023 | 5.990 | 6.040 | 5.440 | 5.670 | 1,852,814 | -0.19(-3.24%) |
Mar 22, 2023 | 6.100 | 6.170 | 5.845 | 5.860 | 1,672,466 | -0.23(-3.78%) |
Mar 21, 2023 | 5.600 | 6.360 | 5.600 | 6.090 | 1,861,129 | +0.60(+10.93%) |
Mar 20, 2023 | 5.480 | 5.660 | 5.250 | 5.490 | 1,040,777 | -0.12(-2.14%) |
Mar 17, 2023 | 5.630 | 5.715 | 5.550 | 5.610 | 1,972,595 | +0.01(+0.18%) |
Mar 16, 2023 | 5.680 | 5.800 | 5.560 | 5.600 | 732,019 | -0.20(-3.45%) |
Mar 15, 2023 | 5.480 | 5.825 | 5.390 | 5.800 | 802,784 | +0.23(+4.13%) |
Mar 14, 2023 | 5.510 | 5.690 | 5.405 | 5.570 | 780,530 | +0.19(+3.53%) |
Mar 13, 2023 | 5.210 | 5.460 | 5.210 | 5.380 | 935,675 | +0.12(+2.28%) |
Mar 10, 2023 | 5.310 | 5.370 | 5.185 | 5.260 | 1,728,171 | -0.04(-0.75%) |
Mar 09, 2023 | 5.950 | 6.170 | 5.292 | 5.300 | 1,823,604 | -0.64(-10.77%) |
Mar 08, 2023 | 5.430 | 5.980 | 5.401 | 5.940 | 2,215,506 | +0.54(+10.00%) |
Mar 07, 2023 | 5.280 | 5.430 | 4.870 | 5.400 | 1,732,365 | -0.09(-1.64%) |
Mar 06, 2023 | 5.310 | 5.515 | 5.160 | 5.490 | 936,149 | +0.21(+3.98%) |
Mar 03, 2023 | 5.370 | 5.430 | 5.195 | 5.280 | 1,201,802 | -0.02(-0.38%) |
Mar 02, 2023 | 5.130 | 5.400 | 5.075 | 5.300 | 583,448 | +0.15(+2.91%) |