Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.660 | 4.770 | 4.590 | 4.670 | 79,094 | -0.04(-0.85%) |
May 30, 2023 | 4.750 | 4.800 | 4.620 | 4.710 | 55,681 | -0.04(-0.84%) |
May 26, 2023 | 4.860 | 4.860 | 4.700 | 4.750 | 56,374 | -0.07(-1.45%) |
May 25, 2023 | 5.130 | 5.130 | 4.610 | 4.820 | 72,099 | -0.31(-6.04%) |
May 24, 2023 | 5.320 | 5.340 | 5.010 | 5.130 | 56,142 | -0.20(-3.75%) |
May 23, 2023 | 5.400 | 5.650 | 5.260 | 5.330 | 77,841 | -0.04(-0.74%) |
May 22, 2023 | 5.240 | 5.420 | 5.200 | 5.370 | 48,749 | +0.15(+2.87%) |
May 19, 2023 | 5.470 | 5.470 | 5.090 | 5.220 | 52,433 | -0.19(-3.51%) |
May 18, 2023 | 5.260 | 5.470 | 5.240 | 5.410 | 45,934 | +0.15(+2.85%) |
May 17, 2023 | 5.180 | 5.305 | 5.120 | 5.260 | 41,286 | +0.08(+1.54%) |
May 16, 2023 | 5.150 | 5.370 | 5.080 | 5.180 | 109,229 | +0.00(+0.00%) |
May 15, 2023 | 5.020 | 5.180 | 4.920 | 5.180 | 34,363 | +0.18(+3.60%) |
May 12, 2023 | 4.950 | 5.116 | 4.930 | 5.000 | 57,440 | +0.04(+0.81%) |
May 11, 2023 | 4.810 | 5.040 | 4.790 | 4.960 | 59,309 | +0.15(+3.12%) |
May 10, 2023 | 4.900 | 4.960 | 4.760 | 4.810 | 93,923 | +0.00(+0.00%) |
May 09, 2023 | 4.960 | 5.030 | 4.770 | 4.810 | 69,873 | -0.20(-3.99%) |
May 08, 2023 | 5.040 | 5.160 | 4.935 | 5.010 | 70,947 | -0.04(-0.79%) |
May 05, 2023 | 4.870 | 5.080 | 4.860 | 5.050 | 54,614 | +0.22(+4.55%) |
May 04, 2023 | 5.000 | 5.000 | 4.750 | 4.830 | 57,028 | -0.17(-3.40%) |
May 03, 2023 | 4.970 | 5.160 | 4.900 | 5.000 | 108,199 | +0.04(+0.70%) |
May 02, 2023 | 5.050 | 5.050 | 4.830 | 4.965 | 145,192 | -0.09(-1.88%) |
May 01, 2023 | 5.200 | 5.200 | 4.900 | 5.060 | 145,822 | -0.16(-3.07%) |
Apr 28, 2023 | 5.380 | 5.430 | 5.170 | 5.220 | 66,170 | -0.15(-2.79%) |
Apr 27, 2023 | 5.360 | 5.420 | 5.210 | 5.370 | 114,346 | -0.03(-0.56%) |
Apr 26, 2023 | 5.570 | 5.650 | 5.340 | 5.400 | 111,910 | -0.17(-3.05%) |
Apr 25, 2023 | 6.060 | 6.196 | 5.570 | 5.570 | 134,704 | -0.63(-10.16%) |
Apr 24, 2023 | 5.900 | 6.658 | 5.850 | 6.200 | 270,516 | +0.43(+7.45%) |
Apr 21, 2023 | 5.850 | 6.040 | 5.620 | 5.770 | 223,947 | +0.01(+0.17%) |
Apr 20, 2023 | 5.840 | 5.930 | 5.530 | 5.760 | 248,578 | +0.33(+5.98%) |
Apr 19, 2023 | 5.700 | 5.790 | 5.420 | 5.435 | 158,423 | -0.26(-4.57%) |
Apr 18, 2023 | 6.390 | 6.390 | 5.540 | 5.695 | 154,697 | -0.63(-10.03%) |
Apr 17, 2023 | 6.660 | 6.730 | 6.220 | 6.330 | 153,972 | -0.26(-3.95%) |
Apr 14, 2023 | 7.220 | 7.275 | 6.560 | 6.590 | 209,112 | -0.78(-10.58%) |
Apr 13, 2023 | 7.500 | 7.500 | 7.280 | 7.370 | 61,497 | -0.03(-0.41%) |
Apr 12, 2023 | 7.550 | 7.630 | 7.320 | 7.400 | 60,498 | -0.15(-1.99%) |
Apr 11, 2023 | 7.490 | 7.590 | 7.435 | 7.550 | 55,011 | +0.00(+0.00%) |
Apr 10, 2023 | 7.400 | 7.590 | 7.330 | 7.550 | 63,073 | +0.10(+1.34%) |
Apr 06, 2023 | 7.380 | 7.522 | 7.220 | 7.450 | 45,495 | +0.08(+1.09%) |
Apr 05, 2023 | 7.470 | 7.510 | 7.260 | 7.370 | 46,274 | -0.10(-1.34%) |
Apr 04, 2023 | 7.750 | 7.750 | 7.460 | 7.470 | 50,909 | -0.28(-3.61%) |
Apr 03, 2023 | 7.660 | 7.885 | 7.575 | 7.750 | 56,243 | +0.16(+2.11%) |
Mar 31, 2023 | 7.790 | 7.930 | 7.540 | 7.590 | 73,293 | -0.23(-2.94%) |
Mar 30, 2023 | 7.820 | 7.910 | 7.750 | 7.820 | 48,013 | +0.00(+0.00%) |
Mar 29, 2023 | 7.850 | 8.000 | 7.750 | 7.820 | 52,648 | -0.03(-0.38%) |
Mar 28, 2023 | 7.850 | 7.965 | 7.740 | 7.850 | 39,928 | +0.05(+0.64%) |
Mar 27, 2023 | 8.000 | 8.000 | 7.710 | 7.800 | 30,042 | -0.02(-0.26%) |
Mar 24, 2023 | 7.700 | 7.990 | 7.700 | 7.820 | 52,255 | +0.15(+1.96%) |
Mar 23, 2023 | 8.100 | 8.270 | 7.480 | 7.670 | 126,147 | -0.32(-4.01%) |
Mar 22, 2023 | 8.050 | 8.270 | 7.785 | 7.990 | 73,364 | -0.15(-1.84%) |
Mar 21, 2023 | 8.410 | 8.410 | 8.120 | 8.140 | 42,649 | -0.09(-1.09%) |
Mar 20, 2023 | 8.910 | 9.000 | 7.950 | 8.230 | 90,399 | -0.71(-7.94%) |
Mar 17, 2023 | 8.900 | 9.020 | 8.710 | 8.940 | 89,663 | -0.03(-0.33%) |
Mar 16, 2023 | 8.720 | 9.000 | 8.720 | 8.970 | 46,763 | +0.22(+2.51%) |
Mar 15, 2023 | 8.660 | 8.980 | 8.660 | 8.750 | 43,415 | -0.11(-1.24%) |
Mar 14, 2023 | 9.000 | 9.000 | 8.655 | 8.860 | 61,766 | -0.01(-0.11%) |
Mar 13, 2023 | 8.690 | 9.020 | 8.670 | 8.870 | 47,981 | -0.01(-0.11%) |
Mar 10, 2023 | 8.860 | 9.050 | 8.820 | 8.880 | 56,654 | -0.13(-1.44%) |
Mar 09, 2023 | 9.270 | 9.270 | 8.960 | 9.010 | 56,779 | +0.02(+0.22%) |
Mar 08, 2023 | 9.356 | 9.356 | 8.510 | 8.990 | 112,099 | +0.00(+0.00%) |
Mar 07, 2023 | 8.850 | 9.360 | 8.670 | 8.990 | 152,350 | +0.24(+2.74%) |
Mar 06, 2023 | 8.620 | 8.830 | 8.550 | 8.750 | 59,075 | +0.09(+1.04%) |
Mar 03, 2023 | 8.280 | 8.710 | 8.280 | 8.660 | 46,878 | +0.38(+4.59%) |
Mar 02, 2023 | 8.110 | 8.480 | 8.110 | 8.280 | 30,230 | +0.08(+0.98%) |