Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.640 | 5.730 | 5.460 | 5.620 | 3,744,032 | -0.10(-1.75%) |
May 30, 2023 | 5.400 | 5.755 | 5.330 | 5.720 | 4,591,081 | +0.36(+6.72%) |
May 26, 2023 | 5.490 | 5.650 | 5.280 | 5.360 | 4,041,089 | -0.09(-1.65%) |
May 25, 2023 | 5.510 | 5.600 | 5.300 | 5.450 | 3,973,110 | +0.03(+0.55%) |
May 24, 2023 | 5.440 | 5.550 | 5.240 | 5.420 | 5,064,388 | -0.11(-1.99%) |
May 23, 2023 | 5.400 | 5.755 | 5.360 | 5.530 | 5,733,561 | +0.08(+1.47%) |
May 22, 2023 | 5.210 | 5.520 | 5.080 | 5.450 | 5,031,751 | +0.34(+6.65%) |
May 19, 2023 | 5.580 | 5.790 | 4.960 | 5.110 | 10,230,043 | -0.42(-7.59%) |
May 18, 2023 | 5.230 | 5.540 | 5.200 | 5.530 | 5,257,902 | +0.30(+5.74%) |
May 17, 2023 | 4.920 | 5.250 | 4.915 | 5.230 | 5,946,380 | +0.35(+7.17%) |
May 16, 2023 | 4.860 | 5.020 | 4.800 | 4.880 | 4,054,966 | -0.03(-0.61%) |
May 15, 2023 | 4.680 | 4.920 | 4.630 | 4.910 | 2,873,448 | +0.25(+5.36%) |
May 12, 2023 | 4.750 | 4.995 | 4.590 | 4.660 | 5,361,100 | -0.08(-1.69%) |
May 11, 2023 | 4.550 | 4.830 | 4.500 | 4.740 | 7,517,577 | +0.26(+5.80%) |
May 10, 2023 | 4.540 | 4.630 | 4.465 | 4.480 | 3,412,397 | +0.04(+0.90%) |
May 09, 2023 | 4.320 | 4.570 | 4.300 | 4.440 | 3,167,497 | +0.07(+1.60%) |
May 08, 2023 | 4.450 | 4.480 | 4.250 | 4.370 | 4,038,454 | -0.12(-2.67%) |
May 05, 2023 | 4.280 | 4.550 | 4.255 | 4.490 | 3,758,238 | +0.23(+5.40%) |
May 04, 2023 | 4.180 | 4.545 | 4.059 | 4.260 | 5,183,288 | +0.16(+3.90%) |
May 03, 2023 | 4.060 | 4.225 | 3.995 | 4.100 | 3,963,818 | +0.06(+1.49%) |
May 02, 2023 | 4.400 | 4.405 | 4.010 | 4.040 | 3,997,179 | -0.36(-8.18%) |
May 01, 2023 | 4.300 | 4.580 | 4.300 | 4.400 | 6,021,030 | +0.07(+1.62%) |
Apr 28, 2023 | 3.950 | 4.365 | 3.930 | 4.330 | 4,457,222 | +0.37(+9.34%) |
Apr 27, 2023 | 3.880 | 3.990 | 3.830 | 3.960 | 1,728,038 | +0.14(+3.66%) |
Apr 26, 2023 | 3.820 | 3.885 | 3.740 | 3.820 | 1,854,797 | +0.06(+1.60%) |
Apr 25, 2023 | 3.880 | 3.880 | 3.720 | 3.760 | 2,155,833 | -0.09(-2.34%) |
Apr 24, 2023 | 3.870 | 3.935 | 3.780 | 3.850 | 1,778,284 | +0.01(+0.26%) |
Apr 21, 2023 | 3.850 | 3.880 | 3.770 | 3.840 | 2,460,270 | +0.01(+0.26%) |
Apr 20, 2023 | 4.060 | 4.100 | 3.800 | 3.830 | 2,670,867 | -0.30(-7.26%) |
Apr 19, 2023 | 4.000 | 4.140 | 3.985 | 4.130 | 1,638,922 | +0.08(+1.98%) |
Apr 18, 2023 | 4.030 | 4.050 | 3.970 | 4.050 | 1,925,542 | +0.05(+1.25%) |
Apr 17, 2023 | 3.980 | 4.072 | 3.950 | 4.000 | 1,874,118 | +0.05(+1.27%) |
Apr 14, 2023 | 4.070 | 4.100 | 3.900 | 3.950 | 2,619,105 | -0.10(-2.47%) |
Apr 13, 2023 | 4.160 | 4.170 | 4.030 | 4.050 | 2,053,952 | -0.08(-1.94%) |
Apr 12, 2023 | 4.340 | 4.360 | 4.100 | 4.130 | 2,157,380 | -0.15(-3.50%) |
Apr 11, 2023 | 4.310 | 4.370 | 4.250 | 4.280 | 1,951,676 | -0.05(-1.15%) |
Apr 10, 2023 | 4.170 | 4.340 | 4.135 | 4.330 | 1,511,648 | +0.14(+3.34%) |
Apr 06, 2023 | 4.250 | 4.250 | 4.140 | 4.190 | 1,695,845 | -0.06(-1.41%) |
Apr 05, 2023 | 4.210 | 4.255 | 4.140 | 4.250 | 1,779,689 | +0.00(+0.00%) |
Apr 04, 2023 | 4.170 | 4.260 | 4.095 | 4.250 | 2,213,359 | +0.10(+2.41%) |
Apr 03, 2023 | 4.270 | 4.340 | 4.080 | 4.150 | 2,002,306 | -0.19(-4.38%) |
Mar 31, 2023 | 4.170 | 4.350 | 4.140 | 4.340 | 2,788,369 | +0.22(+5.34%) |
Mar 30, 2023 | 4.120 | 4.200 | 4.060 | 4.120 | 2,485,405 | +0.08(+1.98%) |
Mar 29, 2023 | 3.870 | 4.040 | 3.845 | 4.040 | 2,153,312 | +0.23(+6.04%) |
Mar 28, 2023 | 3.860 | 3.860 | 3.755 | 3.810 | 2,838,182 | -0.03(-0.78%) |
Mar 27, 2023 | 3.940 | 3.949 | 3.830 | 3.840 | 2,558,206 | -0.04(-1.03%) |
Mar 24, 2023 | 3.830 | 3.880 | 3.760 | 3.880 | 1,514,314 | +0.01(+0.26%) |
Mar 23, 2023 | 3.900 | 3.970 | 3.800 | 3.870 | 1,771,147 | +0.04(+1.04%) |
Mar 22, 2023 | 4.020 | 4.050 | 3.820 | 3.830 | 1,917,388 | -0.14(-3.53%) |
Mar 21, 2023 | 3.940 | 4.010 | 3.915 | 3.970 | 2,315,518 | +0.12(+3.12%) |
Mar 20, 2023 | 3.900 | 3.920 | 3.810 | 3.850 | 2,460,638 | -0.04(-1.03%) |
Mar 17, 2023 | 3.960 | 3.990 | 3.810 | 3.890 | 3,334,116 | -0.11(-2.75%) |
Mar 16, 2023 | 3.790 | 4.000 | 3.760 | 4.000 | 2,554,133 | +0.21(+5.54%) |
Mar 15, 2023 | 3.760 | 3.820 | 3.685 | 3.790 | 4,083,484 | -0.09(-2.32%) |
Mar 14, 2023 | 4.040 | 4.100 | 3.844 | 3.880 | 2,868,013 | -0.07(-1.77%) |
Mar 13, 2023 | 3.700 | 3.995 | 3.680 | 3.950 | 3,317,376 | -0.01(-0.25%) |
Mar 10, 2023 | 4.020 | 4.110 | 3.920 | 3.960 | 2,988,960 | -0.06(-1.49%) |
Mar 09, 2023 | 4.210 | 4.250 | 4.020 | 4.020 | 1,705,881 | -0.18(-4.29%) |
Mar 08, 2023 | 4.210 | 4.210 | 4.100 | 4.200 | 2,052,622 | +0.01(+0.24%) |
Mar 07, 2023 | 4.270 | 4.350 | 4.050 | 4.190 | 4,794,457 | -0.31(-6.89%) |
Mar 06, 2023 | 4.650 | 4.705 | 4.460 | 4.500 | 2,027,677 | -0.06(-1.32%) |
Mar 03, 2023 | 4.400 | 4.580 | 4.390 | 4.560 | 1,785,843 | +0.21(+4.83%) |
Mar 02, 2023 | 4.400 | 4.420 | 4.265 | 4.350 | 1,972,277 | -0.10(-2.25%) |