Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.400 | 7.400 | 6.820 | 6.990 | 71,624 | -0.51(-6.80%) |
May 30, 2023 | 7.790 | 7.890 | 7.310 | 7.500 | 79,698 | -0.56(-6.95%) |
May 26, 2023 | 6.640 | 8.145 | 6.290 | 8.060 | 387,848 | +0.99(+14.00%) |
May 25, 2023 | 4.600 | 7.900 | 4.600 | 7.070 | 4,648,686 | +2.70(+61.78%) |
May 24, 2023 | 4.270 | 4.470 | 4.270 | 4.370 | 2,208 | +0.03(+0.69%) |
May 23, 2023 | 3.990 | 4.350 | 3.994 | 4.340 | 26,994 | +0.21(+5.08%) |
May 22, 2023 | 4.090 | 4.200 | 4.025 | 4.130 | 7,007 | -0.05(-1.20%) |
May 19, 2023 | 4.040 | 4.270 | 4.020 | 4.180 | 3,259 | +0.10(+2.45%) |
May 18, 2023 | 4.020 | 4.190 | 4.000 | 4.080 | 3,917 | -0.01(-0.24%) |
May 17, 2023 | 4.110 | 4.170 | 4.028 | 4.090 | 3,394 | +0.12(+3.02%) |
May 16, 2023 | 4.010 | 4.040 | 3.530 | 3.970 | 49,184 | -0.11(-2.70%) |
May 15, 2023 | 4.020 | 4.279 | 4.010 | 4.080 | 21,517 | -0.22(-5.12%) |
May 12, 2023 | 4.430 | 4.890 | 4.260 | 4.300 | 44,650 | -0.14(-3.15%) |
May 11, 2023 | 4.620 | 4.640 | 4.409 | 4.440 | 12,283 | -0.19(-4.10%) |
May 10, 2023 | 4.840 | 4.870 | 4.620 | 4.630 | 7,394 | -0.25(-5.12%) |
May 09, 2023 | 4.620 | 4.940 | 4.620 | 4.880 | 6,933 | +0.21(+4.50%) |
May 08, 2023 | 4.910 | 5.090 | 4.620 | 4.670 | 45,915 | -0.23(-4.69%) |
May 05, 2023 | 4.770 | 5.000 | 4.730 | 4.900 | 23,525 | +0.22(+4.70%) |
May 04, 2023 | 5.140 | 5.160 | 4.621 | 4.680 | 19,722 | -0.60(-11.36%) |
May 03, 2023 | 5.490 | 5.490 | 5.222 | 5.280 | 3,955 | -0.19(-3.47%) |
May 02, 2023 | 5.020 | 5.690 | 4.976 | 5.470 | 45,716 | +0.40(+7.89%) |
May 01, 2023 | 5.120 | 5.190 | 4.930 | 5.070 | 24,814 | -0.10(-1.92%) |
Apr 28, 2023 | 5.100 | 5.180 | 4.950 | 5.169 | 30,972 | +0.06(+1.15%) |
Apr 27, 2023 | 5.290 | 5.290 | 5.020 | 5.110 | 4,829 | -0.15(-2.85%) |
Apr 26, 2023 | 5.250 | 5.460 | 5.150 | 5.260 | 8,168 | +0.00(+0.00%) |
Apr 25, 2023 | 5.360 | 5.360 | 5.120 | 5.260 | 6,974 | -0.09(-1.69%) |
Apr 24, 2023 | 5.290 | 5.840 | 5.230 | 5.351 | 23,652 | +0.06(+1.14%) |
Apr 21, 2023 | 5.550 | 5.550 | 5.240 | 5.290 | 4,139 | -0.31(-5.54%) |
Apr 20, 2023 | 5.710 | 5.710 | 5.440 | 5.600 | 4,512 | -0.11(-1.93%) |
Apr 19, 2023 | 5.780 | 5.780 | 5.566 | 5.710 | 5,980 | -0.17(-2.89%) |
Apr 18, 2023 | 5.510 | 6.150 | 5.510 | 5.880 | 30,073 | +0.30(+5.38%) |
Apr 17, 2023 | 5.400 | 5.640 | 5.400 | 5.580 | 4,821 | +0.21(+3.91%) |
Apr 14, 2023 | 5.490 | 5.530 | 5.140 | 5.370 | 65,224 | -0.11(-2.01%) |
Apr 13, 2023 | 5.410 | 5.575 | 5.410 | 5.480 | 4,322 | +0.06(+1.11%) |
Apr 12, 2023 | 5.980 | 5.980 | 5.420 | 5.420 | 15,284 | -0.26(-4.58%) |
Apr 11, 2023 | 5.880 | 6.035 | 5.590 | 5.680 | 14,040 | -0.40(-6.58%) |
Apr 10, 2023 | 5.380 | 6.190 | 5.380 | 6.080 | 28,761 | +0.62(+11.36%) |
Apr 06, 2023 | 5.600 | 5.700 | 5.340 | 5.460 | 24,333 | -0.21(-3.70%) |
Apr 05, 2023 | 5.140 | 5.840 | 5.140 | 5.670 | 26,465 | +0.52(+10.10%) |
Apr 04, 2023 | 5.490 | 5.500 | 5.110 | 5.150 | 8,996 | -0.33(-6.02%) |
Apr 03, 2023 | 5.480 | 5.500 | 5.331 | 5.480 | 12,460 | +0.00(+0.00%) |
Mar 31, 2023 | 5.320 | 5.500 | 5.200 | 5.480 | 9,200 | +0.16(+3.01%) |
Mar 30, 2023 | 5.620 | 5.700 | 4.900 | 5.320 | 55,363 | -0.30(-5.34%) |
Mar 29, 2023 | 6.227 | 6.227 | 5.500 | 5.620 | 34,146 | -0.76(-11.91%) |
Mar 28, 2023 | 6.460 | 6.545 | 6.200 | 6.380 | 21,083 | -0.15(-2.30%) |
Mar 27, 2023 | 6.700 | 6.740 | 6.500 | 6.530 | 5,330 | -0.19(-2.83%) |
Mar 24, 2023 | 6.240 | 6.990 | 6.240 | 6.720 | 34,125 | +0.39(+6.16%) |
Mar 23, 2023 | 6.190 | 7.000 | 6.190 | 6.330 | 15,663 | +0.18(+2.93%) |
Mar 22, 2023 | 6.370 | 6.400 | 5.690 | 6.150 | 39,517 | -0.28(-4.35%) |
Mar 21, 2023 | 6.530 | 6.960 | 6.130 | 6.430 | 46,896 | -0.10(-1.53%) |
Mar 20, 2023 | 6.520 | 6.676 | 6.300 | 6.530 | 13,472 | +0.03(+0.46%) |
Mar 17, 2023 | 7.250 | 7.310 | 6.320 | 6.500 | 42,789 | -0.76(-10.47%) |
Mar 16, 2023 | 6.710 | 7.760 | 6.710 | 7.260 | 25,841 | +0.35(+5.07%) |
Mar 15, 2023 | 7.940 | 7.940 | 6.480 | 6.910 | 50,047 | -1.09(-13.62%) |
Mar 14, 2023 | 8.070 | 8.396 | 8.000 | 8.000 | 20,378 | +0.09(+1.14%) |
Mar 13, 2023 | 7.590 | 8.090 | 7.310 | 7.910 | 16,078 | +0.15(+1.93%) |
Mar 10, 2023 | 7.580 | 7.880 | 7.350 | 7.760 | 15,393 | +0.24(+3.19%) |
Mar 09, 2023 | 7.620 | 8.060 | 7.520 | 7.520 | 14,617 | -0.40(-5.05%) |
Mar 08, 2023 | 7.520 | 7.920 | 7.520 | 7.920 | 11,214 | +0.27(+3.53%) |
Mar 07, 2023 | 7.750 | 7.750 | 7.500 | 7.650 | 3,546 | -0.14(-1.80%) |
Mar 06, 2023 | 7.720 | 7.940 | 7.720 | 7.790 | 7,518 | +0.08(+1.04%) |
Mar 03, 2023 | 7.470 | 7.846 | 7.263 | 7.710 | 13,066 | +0.08(+1.05%) |
Mar 02, 2023 | 7.180 | 7.900 | 7.060 | 7.630 | 17,405 | +0.31(+4.23%) |