Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.550 | 2.556 | 2.360 | 2.360 | 123,541 | -0.21(-8.17%) |
May 30, 2023 | 2.670 | 2.858 | 2.520 | 2.570 | 181,516 | +0.03(+1.18%) |
May 26, 2023 | 2.590 | 2.750 | 2.500 | 2.540 | 93,958 | -0.04(-1.55%) |
May 25, 2023 | 2.860 | 2.860 | 2.420 | 2.580 | 165,258 | -0.28(-9.79%) |
May 24, 2023 | 2.980 | 3.000 | 2.809 | 2.860 | 81,135 | -0.17(-5.61%) |
May 23, 2023 | 2.980 | 3.060 | 2.970 | 3.030 | 107,926 | +0.06(+2.02%) |
May 22, 2023 | 3.110 | 3.155 | 2.960 | 2.970 | 158,028 | -0.13(-4.19%) |
May 19, 2023 | 3.310 | 3.500 | 3.100 | 3.100 | 166,138 | -0.17(-5.20%) |
May 18, 2023 | 3.520 | 3.610 | 3.210 | 3.270 | 114,636 | -0.30(-8.40%) |
May 17, 2023 | 3.890 | 4.290 | 3.413 | 3.570 | 285,871 | -0.29(-7.51%) |
May 16, 2023 | 3.110 | 4.050 | 3.110 | 3.860 | 543,791 | +0.46(+13.53%) |
May 15, 2023 | 3.870 | 4.038 | 3.210 | 3.400 | 214,836 | -0.48(-12.33%) |
May 12, 2023 | 3.990 | 4.061 | 3.756 | 3.878 | 31,523 | -0.19(-4.60%) |
May 11, 2023 | 4.000 | 4.200 | 3.950 | 4.065 | 45,420 | -0.12(-2.82%) |
May 10, 2023 | 4.098 | 4.320 | 3.950 | 4.183 | 72,032 | +0.10(+2.40%) |
May 09, 2023 | 4.100 | 4.369 | 4.000 | 4.085 | 43,905 | -0.13(-3.04%) |
May 08, 2023 | 4.450 | 4.540 | 4.210 | 4.213 | 51,222 | -0.33(-7.28%) |
May 05, 2023 | 4.600 | 4.650 | 4.412 | 4.544 | 68,542 | +0.13(+3.02%) |
May 04, 2023 | 4.543 | 4.720 | 4.343 | 4.411 | 48,946 | -0.20(-4.42%) |
May 03, 2023 | 4.830 | 4.900 | 4.600 | 4.615 | 53,520 | -0.10(-2.20%) |
May 02, 2023 | 4.700 | 4.767 | 4.452 | 4.719 | 87,731 | +0.12(+2.59%) |
May 01, 2023 | 4.873 | 4.953 | 4.411 | 4.600 | 44,580 | -0.30(-6.14%) |
Apr 28, 2023 | 5.100 | 5.194 | 4.800 | 4.901 | 88,801 | -0.51(-9.48%) |
Apr 27, 2023 | 5.700 | 5.900 | 5.240 | 5.414 | 131,398 | -0.21(-3.75%) |
Apr 26, 2023 | 5.919 | 6.000 | 5.500 | 5.625 | 100,513 | +0.36(+6.82%) |
Apr 25, 2023 | 5.200 | 5.600 | 5.200 | 5.266 | 30,822 | -0.13(-2.48%) |
Apr 24, 2023 | 5.600 | 5.828 | 5.100 | 5.400 | 64,055 | -0.42(-7.25%) |
Apr 21, 2023 | 5.746 | 5.904 | 5.524 | 5.822 | 33,926 | -0.03(-0.50%) |
Apr 20, 2023 | 6.173 | 6.173 | 5.505 | 5.851 | 57,860 | -0.54(-8.51%) |
Apr 19, 2023 | 6.539 | 6.840 | 6.300 | 6.395 | 89,797 | -0.61(-8.64%) |
Apr 18, 2023 | 7.400 | 7.670 | 6.765 | 7.000 | 119,811 | +0.45(+6.87%) |
Apr 17, 2023 | 6.721 | 6.800 | 6.300 | 6.550 | 84,325 | -0.30(-4.32%) |
Apr 14, 2023 | 7.100 | 7.803 | 6.322 | 6.846 | 331,682 | +0.45(+6.97%) |
Apr 13, 2023 | 5.400 | 6.700 | 5.400 | 6.400 | 350,090 | +1.25(+24.27%) |
Apr 12, 2023 | 5.940 | 6.097 | 5.110 | 5.150 | 132,676 | -0.52(-9.16%) |
Apr 11, 2023 | 4.825 | 6.600 | 4.701 | 5.669 | 364,062 | +1.16(+25.84%) |
Apr 10, 2023 | 3.812 | 4.601 | 3.601 | 4.505 | 82,129 | +0.37(+9.05%) |
Apr 06, 2023 | 4.039 | 4.209 | 4.000 | 4.131 | 13,531 | -0.02(-0.41%) |
Apr 05, 2023 | 4.401 | 4.600 | 4.001 | 4.148 | 20,680 | -0.25(-5.75%) |
Apr 04, 2023 | 4.330 | 4.621 | 4.300 | 4.401 | 26,657 | -0.18(-3.95%) |
Apr 03, 2023 | 4.600 | 4.700 | 4.141 | 4.582 | 37,567 | +0.06(+1.37%) |
Mar 31, 2023 | 4.100 | 4.600 | 3.823 | 4.520 | 99,047 | +0.48(+11.85%) |
Mar 30, 2023 | 4.037 | 4.099 | 3.825 | 4.041 | 36,910 | +0.12(+3.06%) |
Mar 29, 2023 | 4.100 | 4.200 | 3.900 | 3.921 | 49,563 | +0.04(+1.16%) |
Mar 28, 2023 | 3.900 | 3.958 | 3.806 | 3.876 | 27,478 | +0.05(+1.36%) |
Mar 27, 2023 | 3.948 | 4.010 | 3.401 | 3.824 | 68,376 | -0.07(-1.87%) |
Mar 24, 2023 | 4.119 | 4.159 | 3.875 | 3.897 | 73,469 | +0.10(+2.55%) |
Mar 23, 2023 | 4.270 | 4.375 | 3.800 | 3.800 | 83,394 | -0.37(-8.87%) |
Mar 22, 2023 | 4.399 | 4.400 | 4.100 | 4.170 | 125,848 | -0.23(-5.23%) |
Mar 21, 2023 | 4.400 | 4.550 | 4.050 | 4.400 | 258,396 | +0.08(+1.90%) |
Mar 20, 2023 | 4.915 | 4.915 | 4.065 | 4.318 | 105,041 | -0.18(-4.02%) |
Mar 17, 2023 | 4.900 | 4.900 | 4.316 | 4.499 | 147,296 | -0.02(-0.35%) |
Mar 16, 2023 | 4.600 | 4.577 | 4.210 | 4.515 | 64,626 | +0.17(+3.89%) |
Mar 15, 2023 | 4.439 | 4.600 | 4.202 | 4.346 | 34,403 | -0.15(-3.42%) |
Mar 14, 2023 | 5.175 | 5.280 | 4.310 | 4.500 | 84,822 | +0.03(+0.69%) |
Mar 13, 2023 | 4.200 | 4.699 | 4.100 | 4.469 | 69,723 | +0.59(+15.18%) |
Mar 10, 2023 | 4.036 | 4.300 | 3.656 | 3.880 | 59,792 | -0.21(-5.13%) |
Mar 09, 2023 | 4.200 | 4.499 | 4.000 | 4.090 | 44,669 | -0.33(-7.53%) |
Mar 08, 2023 | 4.800 | 4.805 | 4.200 | 4.423 | 69,665 | -0.39(-8.10%) |
Mar 07, 2023 | 5.005 | 5.200 | 4.706 | 4.813 | 45,136 | -0.19(-3.82%) |
Mar 06, 2023 | 5.110 | 5.280 | 4.920 | 5.004 | 22,391 | -0.05(-0.91%) |
Mar 03, 2023 | 4.900 | 5.120 | 4.800 | 5.050 | 60,030 | +0.10(+1.98%) |
Mar 02, 2023 | 4.871 | 5.050 | 4.800 | 4.952 | 28,548 | -0.05(-0.96%) |