Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.030 | 3.080 | 2.950 | 3.000 | 532,872 | -0.11(-3.54%) |
May 30, 2023 | 2.960 | 3.130 | 2.900 | 3.110 | 683,919 | +0.10(+3.32%) |
May 26, 2023 | 3.090 | 3.170 | 2.930 | 3.010 | 643,772 | -0.08(-2.59%) |
May 25, 2023 | 3.380 | 3.380 | 3.040 | 3.090 | 814,626 | -0.28(-8.31%) |
May 24, 2023 | 3.490 | 3.545 | 3.360 | 3.370 | 478,611 | -0.13(-3.71%) |
May 23, 2023 | 3.440 | 3.580 | 3.380 | 3.500 | 850,655 | +0.07(+2.04%) |
May 22, 2023 | 3.400 | 3.510 | 3.270 | 3.430 | 719,734 | +0.01(+0.29%) |
May 19, 2023 | 3.350 | 3.600 | 3.330 | 3.420 | 976,146 | +0.14(+4.27%) |
May 18, 2023 | 3.400 | 3.450 | 3.160 | 3.280 | 845,799 | -0.05(-1.50%) |
May 17, 2023 | 3.030 | 3.390 | 3.000 | 3.330 | 1,113,141 | +0.36(+12.12%) |
May 16, 2023 | 3.080 | 3.140 | 2.925 | 2.970 | 865,272 | -0.10(-3.26%) |
May 15, 2023 | 3.100 | 3.200 | 3.010 | 3.070 | 851,593 | -0.01(-0.32%) |
May 12, 2023 | 3.100 | 3.210 | 3.060 | 3.080 | 654,556 | -0.02(-0.65%) |
May 11, 2023 | 3.120 | 3.224 | 3.060 | 3.100 | 493,012 | -0.07(-2.21%) |
May 10, 2023 | 3.490 | 3.500 | 3.110 | 3.170 | 1,091,082 | -0.34(-9.69%) |
May 09, 2023 | 3.550 | 3.670 | 2.910 | 3.510 | 2,576,021 | -0.43(-10.91%) |
May 08, 2023 | 3.730 | 4.050 | 3.730 | 3.940 | 1,222,855 | +0.29(+7.95%) |
May 05, 2023 | 3.630 | 3.767 | 3.600 | 3.650 | 910,121 | +0.19(+5.49%) |
May 04, 2023 | 3.490 | 3.580 | 3.390 | 3.460 | 712,324 | -0.02(-0.57%) |
May 03, 2023 | 3.510 | 3.620 | 3.450 | 3.480 | 410,151 | -0.10(-2.79%) |
May 02, 2023 | 3.790 | 3.840 | 3.470 | 3.580 | 642,116 | -0.32(-8.21%) |
May 01, 2023 | 3.740 | 3.930 | 3.710 | 3.900 | 666,064 | +0.04(+1.04%) |
Apr 28, 2023 | 3.870 | 4.090 | 3.830 | 3.860 | 822,943 | -0.03(-0.77%) |
Apr 27, 2023 | 3.920 | 3.990 | 3.780 | 3.890 | 701,799 | -0.08(-2.02%) |
Apr 26, 2023 | 4.200 | 4.280 | 3.910 | 3.970 | 715,763 | -0.23(-5.48%) |
Apr 25, 2023 | 4.430 | 4.490 | 4.050 | 4.200 | 844,084 | -0.31(-6.87%) |
Apr 24, 2023 | 4.330 | 4.580 | 4.330 | 4.510 | 542,119 | +0.13(+2.97%) |
Apr 21, 2023 | 4.590 | 4.640 | 4.340 | 4.380 | 588,134 | -0.18(-3.95%) |
Apr 20, 2023 | 4.730 | 4.770 | 4.460 | 4.560 | 1,081,398 | -0.29(-5.98%) |
Apr 19, 2023 | 4.790 | 4.910 | 4.610 | 4.850 | 454,631 | +0.01(+0.21%) |
Apr 18, 2023 | 4.770 | 4.950 | 4.730 | 4.840 | 544,476 | -0.04(-0.82%) |
Apr 17, 2023 | 5.230 | 5.324 | 4.800 | 4.880 | 1,028,666 | -0.37(-7.05%) |
Apr 14, 2023 | 5.250 | 5.470 | 5.160 | 5.250 | 671,945 | +0.06(+1.16%) |
Apr 13, 2023 | 5.360 | 5.480 | 5.190 | 5.190 | 618,861 | -0.16(-2.99%) |
Apr 12, 2023 | 5.550 | 5.650 | 5.300 | 5.350 | 818,217 | -0.05(-0.93%) |
Apr 11, 2023 | 5.670 | 5.710 | 5.340 | 5.400 | 896,780 | -0.21(-3.74%) |
Apr 10, 2023 | 5.490 | 5.970 | 5.470 | 5.610 | 757,058 | +0.14(+2.56%) |
Apr 06, 2023 | 5.670 | 5.700 | 5.470 | 5.470 | 369,580 | -0.22(-3.87%) |
Apr 05, 2023 | 5.720 | 5.819 | 5.530 | 5.690 | 649,982 | -0.16(-2.74%) |
Apr 04, 2023 | 6.190 | 6.210 | 5.680 | 5.850 | 1,158,757 | -0.35(-5.65%) |
Apr 03, 2023 | 6.230 | 6.730 | 6.160 | 6.200 | 3,458,930 | +0.64(+11.51%) |
Mar 31, 2023 | 5.190 | 5.620 | 5.134 | 5.560 | 1,309,092 | +0.22(+4.12%) |
Mar 30, 2023 | 5.760 | 5.810 | 5.260 | 5.340 | 622,905 | -0.29(-5.15%) |
Mar 29, 2023 | 5.940 | 5.990 | 5.480 | 5.630 | 769,741 | -0.21(-3.60%) |
Mar 28, 2023 | 5.500 | 5.930 | 5.371 | 5.840 | 779,239 | +0.32(+5.80%) |
Mar 27, 2023 | 5.090 | 5.600 | 4.920 | 5.520 | 1,113,838 | +0.56(+11.29%) |
Mar 24, 2023 | 5.050 | 5.120 | 4.890 | 4.960 | 689,119 | -0.22(-4.25%) |
Mar 23, 2023 | 5.650 | 5.803 | 5.090 | 5.180 | 776,918 | -0.38(-6.83%) |
Mar 22, 2023 | 6.050 | 6.170 | 5.540 | 5.560 | 697,832 | -0.46(-7.64%) |
Mar 21, 2023 | 5.850 | 6.180 | 5.840 | 6.020 | 792,968 | +0.48(+8.66%) |
Mar 20, 2023 | 5.450 | 5.830 | 5.440 | 5.540 | 759,245 | +0.09(+1.65%) |
Mar 17, 2023 | 5.600 | 5.630 | 5.240 | 5.450 | 841,381 | -0.18(-3.20%) |
Mar 16, 2023 | 5.230 | 5.630 | 5.120 | 5.630 | 1,265,678 | +0.16(+2.93%) |
Mar 15, 2023 | 5.800 | 5.896 | 5.180 | 5.470 | 1,613,271 | -0.97(-15.06%) |
Mar 14, 2023 | 6.560 | 6.881 | 6.270 | 6.440 | 799,985 | -0.01(-0.16%) |
Mar 13, 2023 | 6.610 | 6.890 | 6.320 | 6.450 | 913,514 | -0.41(-5.98%) |
Mar 10, 2023 | 7.430 | 7.460 | 6.620 | 6.860 | 1,690,112 | -0.57(-7.67%) |
Mar 09, 2023 | 8.810 | 8.863 | 7.420 | 7.430 | 2,257,332 | -1.53(-17.08%) |
Mar 08, 2023 | 9.540 | 10.03 | 8.650 | 8.960 | 1,629,264 | -1.45(-13.93%) |
Mar 07, 2023 | 10.52 | 10.61 | 10.18 | 10.41 | 735,678 | -0.13(-1.23%) |
Mar 06, 2023 | 10.56 | 10.64 | 10.26 | 10.54 | 667,882 | -0.04(-0.38%) |
Mar 03, 2023 | 9.880 | 10.69 | 9.660 | 10.58 | 770,666 | +0.43(+4.24%) |
Mar 02, 2023 | 10.02 | 10.38 | 9.920 | 10.15 | 761,703 | -0.06(-0.59%) |