Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.000 | 5.000 | 4.350 | 4.360 | 19,630 | -0.47(-9.73%) |
May 30, 2023 | 4.860 | 5.120 | 4.720 | 4.830 | 5,321 | -0.04(-0.72%) |
May 26, 2023 | 4.810 | 5.180 | 4.760 | 4.865 | 4,120 | -0.27(-5.35%) |
May 25, 2023 | 5.000 | 5.140 | 4.900 | 5.140 | 10,377 | +0.13(+2.51%) |
May 24, 2023 | 5.280 | 5.353 | 4.680 | 5.014 | 18,786 | -0.30(-5.60%) |
May 23, 2023 | 5.390 | 5.500 | 5.311 | 5.311 | 4,131 | -0.23(-4.13%) |
May 22, 2023 | 5.490 | 5.600 | 5.300 | 5.540 | 9,816 | +0.04(+0.73%) |
May 19, 2023 | 5.590 | 5.720 | 5.500 | 5.500 | 4,917 | -0.27(-4.66%) |
May 18, 2023 | 5.250 | 5.769 | 5.100 | 5.769 | 6,469 | +0.20(+3.57%) |
May 17, 2023 | 6.170 | 6.300 | 5.570 | 5.570 | 28,881 | -0.68(-10.88%) |
May 16, 2023 | 6.800 | 6.820 | 6.148 | 6.250 | 37,495 | -0.45(-6.71%) |
May 15, 2023 | 7.170 | 7.170 | 6.700 | 6.700 | 101,262 | +0.00(+0.00%) |
May 12, 2023 | 6.450 | 6.950 | 6.450 | 6.700 | 18,816 | +0.08(+1.21%) |
May 11, 2023 | 6.560 | 6.700 | 6.404 | 6.620 | 18,592 | +0.06(+0.91%) |
May 10, 2023 | 6.700 | 6.800 | 6.410 | 6.560 | 23,686 | -0.01(-0.15%) |
May 09, 2023 | 6.100 | 6.701 | 5.930 | 6.570 | 37,508 | +0.45(+7.35%) |
May 08, 2023 | 5.310 | 6.160 | 5.310 | 6.120 | 46,357 | +1.01(+19.88%) |
May 05, 2023 | 4.950 | 5.320 | 4.695 | 5.105 | 16,401 | +0.17(+3.44%) |
May 04, 2023 | 5.200 | 5.200 | 4.800 | 4.935 | 31,797 | +0.18(+3.89%) |
May 03, 2023 | 4.750 | 4.750 | 4.750 | 4.750 | 703 | +0.09(+1.93%) |
May 02, 2023 | 4.920 | 4.920 | 4.505 | 4.660 | 9,394 | -0.19(-3.92%) |
May 01, 2023 | 4.910 | 4.910 | 4.850 | 4.850 | 7,157 | -0.01(-0.21%) |
Apr 28, 2023 | 4.810 | 4.910 | 4.810 | 4.860 | 2,941 | +0.06(+1.25%) |
Apr 27, 2023 | 4.950 | 5.050 | 4.770 | 4.800 | 11,756 | +0.11(+2.35%) |
Apr 26, 2023 | 5.080 | 5.480 | 4.690 | 4.690 | 5,706 | -0.32(-6.39%) |
Apr 25, 2023 | 5.170 | 5.299 | 4.900 | 5.010 | 19,413 | -0.26(-4.93%) |
Apr 24, 2023 | 5.250 | 5.680 | 5.080 | 5.270 | 14,644 | +0.01(+0.18%) |
Apr 21, 2023 | 5.900 | 5.970 | 5.250 | 5.260 | 31,676 | -0.71(-11.89%) |
Apr 20, 2023 | 5.610 | 6.040 | 5.510 | 5.970 | 52,975 | +0.37(+6.61%) |
Apr 19, 2023 | 4.890 | 5.700 | 4.891 | 5.600 | 85,702 | +0.68(+13.82%) |
Apr 18, 2023 | 4.850 | 4.980 | 4.621 | 4.920 | 12,094 | +0.07(+1.44%) |
Apr 17, 2023 | 4.910 | 4.910 | 4.582 | 4.850 | 24,336 | -0.06(-1.22%) |
Apr 14, 2023 | 4.440 | 4.920 | 4.210 | 4.910 | 74,145 | +0.42(+9.35%) |
Apr 13, 2023 | 4.820 | 5.030 | 4.100 | 4.490 | 558,159 | +0.10(+2.28%) |
Apr 12, 2023 | 4.370 | 4.410 | 4.372 | 4.390 | 1,825 | -0.10(-2.23%) |
Apr 11, 2023 | 4.490 | 4.490 | 4.490 | 4.490 | 628 | -0.01(-0.20%) |
Apr 10, 2023 | 4.350 | 4.500 | 4.170 | 4.499 | 12,031 | +0.33(+7.89%) |
Apr 06, 2023 | 4.110 | 4.230 | 4.100 | 4.170 | 1,302 | -0.07(-1.65%) |
Apr 05, 2023 | 4.100 | 4.240 | 4.100 | 4.240 | 815 | +0.09(+2.13%) |
Apr 04, 2023 | 4.340 | 4.340 | 4.150 | 4.152 | 1,380 | +0.04(+1.01%) |
Apr 03, 2023 | 4.180 | 4.290 | 4.110 | 4.110 | 4,168 | -0.11(-2.61%) |
Mar 31, 2023 | 4.250 | 4.254 | 4.179 | 4.220 | 2,316 | -0.12(-2.77%) |
Mar 30, 2023 | 4.160 | 4.408 | 4.160 | 4.340 | 1,317 | +0.18(+4.28%) |
Mar 29, 2023 | 4.320 | 4.320 | 4.162 | 4.162 | 1,088 | -0.07(-1.54%) |
Mar 28, 2023 | 4.200 | 4.270 | 4.150 | 4.228 | 2,623 | +0.08(+1.87%) |
Mar 27, 2023 | 4.150 | 4.260 | 4.130 | 4.150 | 9,584 | +0.00(+0.00%) |
Mar 24, 2023 | 4.110 | 4.150 | 4.110 | 4.150 | 2,460 | +0.00(+0.04%) |
Mar 23, 2023 | 4.290 | 4.290 | 4.110 | 4.148 | 970 | +0.03(+0.83%) |
Mar 22, 2023 | 4.050 | 4.320 | 4.050 | 4.114 | 9,485 | -0.05(-1.29%) |
Mar 21, 2023 | 4.070 | 4.320 | 4.070 | 4.168 | 11,014 | +0.11(+2.65%) |
Mar 20, 2023 | 4.370 | 4.370 | 4.017 | 4.060 | 11,598 | -0.15(-3.56%) |
Mar 17, 2023 | 4.320 | 4.490 | 4.210 | 4.210 | 6,053 | -0.17(-3.83%) |
Mar 16, 2023 | 4.349 | 4.400 | 4.260 | 4.378 | 5,522 | -0.02(-0.56%) |
Mar 15, 2023 | 4.540 | 4.540 | 4.402 | 4.402 | 827 | +0.06(+1.43%) |
Mar 14, 2023 | 4.560 | 4.560 | 4.340 | 4.340 | 1,545 | -0.07(-1.53%) |
Mar 13, 2023 | 4.320 | 4.500 | 4.320 | 4.408 | 5,707 | +0.03(+0.63%) |
Mar 10, 2023 | 4.500 | 4.500 | 4.290 | 4.380 | 11,535 | +0.18(+4.29%) |
Mar 09, 2023 | 4.550 | 4.574 | 4.200 | 4.200 | 37,379 | -0.30(-6.67%) |
Mar 08, 2023 | 4.509 | 4.562 | 4.500 | 4.500 | 2,240 | -0.07(-1.44%) |
Mar 07, 2023 | 4.580 | 4.590 | 4.460 | 4.566 | 14,472 | -0.03(-0.74%) |
Mar 06, 2023 | 4.660 | 4.680 | 4.560 | 4.600 | 6,081 | -0.07(-1.50%) |
Mar 03, 2023 | 4.650 | 4.720 | 4.650 | 4.670 | 2,730 | -0.02(-0.43%) |
Mar 02, 2023 | 4.630 | 4.720 | 4.560 | 4.690 | 5,836 | +0.04(+0.75%) |