Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.500 | 5.550 | 5.025 | 5.250 | 257,117 | -0.31(-5.62%) |
May 30, 2023 | 5.250 | 6.000 | 5.250 | 5.562 | 978,671 | +0.81(+17.11%) |
May 26, 2023 | 5.025 | 5.075 | 4.513 | 4.750 | 243,745 | -0.35(-6.86%) |
May 25, 2023 | 5.112 | 5.162 | 4.875 | 5.100 | 205,053 | -0.01(-0.24%) |
May 24, 2023 | 5.062 | 5.225 | 5.000 | 5.112 | 246,625 | -0.08(-1.45%) |
May 23, 2023 | 5.550 | 5.550 | 5.162 | 5.188 | 390,412 | -0.33(-5.90%) |
May 22, 2023 | 5.763 | 5.812 | 5.500 | 5.513 | 264,183 | -0.24(-4.13%) |
May 19, 2023 | 5.787 | 5.812 | 5.500 | 5.750 | 294,348 | -0.04(-0.65%) |
May 18, 2023 | 5.950 | 6.375 | 5.688 | 5.787 | 413,030 | -0.28(-4.54%) |
May 17, 2023 | 5.662 | 6.250 | 5.537 | 6.062 | 582,555 | +0.44(+7.78%) |
May 16, 2023 | 5.575 | 5.675 | 5.375 | 5.625 | 354,860 | +0.33(+6.13%) |
May 15, 2023 | 5.275 | 5.375 | 5.000 | 5.300 | 294,878 | +0.24(+4.69%) |
May 12, 2023 | 5.438 | 5.438 | 4.625 | 5.062 | 459,670 | -0.21(-4.03%) |
May 11, 2023 | 5.500 | 5.612 | 5.162 | 5.275 | 358,396 | -0.30(-5.38%) |
May 10, 2023 | 6.037 | 6.100 | 5.388 | 5.575 | 593,577 | -0.46(-7.66%) |
May 09, 2023 | 6.250 | 6.438 | 5.875 | 6.037 | 665,071 | -0.08(-1.23%) |
May 08, 2023 | 6.200 | 7.062 | 5.800 | 6.112 | 1,762,768 | +0.79(+14.79%) |
May 05, 2023 | 5.287 | 5.838 | 5.000 | 5.325 | 612,734 | +0.08(+1.43%) |
May 04, 2023 | 6.338 | 6.500 | 5.062 | 5.250 | 1,023,888 | -0.70(-11.76%) |
May 03, 2023 | 7.375 | 7.750 | 5.750 | 5.950 | 1,705,714 | -0.08(-1.24%) |
May 02, 2023 | 6.062 | 9.088 | 6.000 | 6.025 | 3,482,165 | -0.04(-0.62%) |
May 01, 2023 | 3.200 | 6.250 | 2.950 | 6.062 | 5,653,267 | +3.06(+102.08%) |
Apr 28, 2023 | 3.163 | 3.312 | 2.625 | 3.000 | 1,103,920 | -0.25(-7.69%) |
Apr 27, 2023 | 3.400 | 3.525 | 2.625 | 3.250 | 1,322,899 | -0.17(-5.11%) |
Apr 26, 2023 | 4.225 | 4.250 | 2.500 | 3.425 | 1,496,061 | -0.96(-21.94%) |
Apr 25, 2023 | 5.162 | 5.162 | 4.000 | 4.388 | 939,055 | -0.60(-12.03%) |
Apr 24, 2023 | 4.737 | 5.237 | 4.625 | 4.987 | 538,105 | -0.33(-6.12%) |
Apr 21, 2023 | 5.825 | 5.825 | 4.438 | 5.312 | 1,509,476 | -0.56(-9.57%) |
Apr 20, 2023 | 6.800 | 6.838 | 5.025 | 5.875 | 909,507 | -1.50(-20.34%) |
Apr 19, 2023 | 6.838 | 7.375 | 5.900 | 7.375 | 731,491 | +0.50(+7.27%) |
Apr 18, 2023 | 7.500 | 7.600 | 6.388 | 6.875 | 819,999 | -0.11(-1.61%) |
Apr 17, 2023 | 9.162 | 9.300 | 6.250 | 6.987 | 862,609 | -2.46(-26.06%) |
Apr 14, 2023 | 10.12 | 10.20 | 8.750 | 9.450 | 283,088 | -0.65(-6.44%) |
Apr 13, 2023 | 11.10 | 11.20 | 9.762 | 10.10 | 263,502 | -0.78(-7.13%) |
Apr 12, 2023 | 12.15 | 12.19 | 10.64 | 10.88 | 196,232 | -1.18(-9.75%) |
Apr 11, 2023 | 12.06 | 12.36 | 11.62 | 12.05 | 94,520 | -0.01(-0.10%) |
Apr 10, 2023 | 12.12 | 12.19 | 11.62 | 12.06 | 92,708 | -0.29(-2.33%) |
Apr 06, 2023 | 11.66 | 12.35 | 11.25 | 12.35 | 92,342 | +0.47(+4.00%) |
Apr 05, 2023 | 13.38 | 13.38 | 11.64 | 11.88 | 201,038 | -1.29(-9.78%) |
Apr 04, 2023 | 13.32 | 13.50 | 12.88 | 13.16 | 61,674 | -0.40(-2.95%) |
Apr 03, 2023 | 13.75 | 14.10 | 13.40 | 13.56 | 79,350 | +0.06(+0.46%) |
Mar 31, 2023 | 14.07 | 14.38 | 13.12 | 13.50 | 148,742 | -0.64(-4.51%) |
Mar 30, 2023 | 14.44 | 15.59 | 14.00 | 14.14 | 121,636 | -0.89(-5.91%) |
Mar 29, 2023 | 15.00 | 15.31 | 14.24 | 15.03 | 115,382 | +0.65(+4.52%) |
Mar 28, 2023 | 13.75 | 14.50 | 13.74 | 14.38 | 73,966 | +0.32(+2.31%) |
Mar 27, 2023 | 14.62 | 15.05 | 13.44 | 14.05 | 96,005 | -0.42(-2.94%) |
Mar 24, 2023 | 14.15 | 14.68 | 13.75 | 14.47 | 55,331 | -0.08(-0.52%) |
Mar 23, 2023 | 14.93 | 15.25 | 14.01 | 14.55 | 90,935 | +0.05(+0.34%) |
Mar 22, 2023 | 13.75 | 14.62 | 13.78 | 14.50 | 68,767 | +0.54(+3.85%) |
Mar 21, 2023 | 13.75 | 14.26 | 13.50 | 13.96 | 68,584 | +0.34(+2.48%) |
Mar 20, 2023 | 14.38 | 14.50 | 13.44 | 13.62 | 95,345 | -1.12(-7.63%) |
Mar 17, 2023 | 14.14 | 14.88 | 13.75 | 14.75 | 125,272 | -0.50(-3.28%) |
Mar 16, 2023 | 13.12 | 15.25 | 13.03 | 15.25 | 164,806 | +1.44(+10.41%) |
Mar 15, 2023 | 13.40 | 13.91 | 12.38 | 13.81 | 151,421 | -0.11(-0.81%) |
Mar 14, 2023 | 14.38 | 14.64 | 13.64 | 13.93 | 133,962 | -0.50(-3.47%) |
Mar 13, 2023 | 13.29 | 14.61 | 12.34 | 14.43 | 217,957 | +1.00(+7.45%) |
Mar 10, 2023 | 14.06 | 14.06 | 13.05 | 13.43 | 141,442 | -0.62(-4.45%) |
Mar 09, 2023 | 14.50 | 15.09 | 14.01 | 14.05 | 135,839 | -0.36(-2.52%) |
Mar 08, 2023 | 14.93 | 14.94 | 14.00 | 14.41 | 156,105 | -0.59(-3.92%) |
Mar 07, 2023 | 15.40 | 15.40 | 14.72 | 15.00 | 143,313 | -0.51(-3.30%) |
Mar 06, 2023 | 15.95 | 16.06 | 15.31 | 15.51 | 100,808 | -0.26(-1.66%) |
Mar 03, 2023 | 15.79 | 16.26 | 15.62 | 15.78 | 107,999 | +0.12(+0.80%) |
Mar 02, 2023 | 16.31 | 16.36 | 14.76 | 15.65 | 203,910 | -1.10(-6.57%) |