Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.370 | 5.485 | 5.080 | 5.170 | 142,554 | -0.20(-3.72%) |
May 30, 2023 | 5.250 | 5.610 | 5.020 | 5.370 | 109,946 | +0.12(+2.29%) |
May 26, 2023 | 5.310 | 5.556 | 5.220 | 5.250 | 116,902 | -0.14(-2.60%) |
May 25, 2023 | 5.570 | 5.660 | 5.250 | 5.390 | 257,244 | -0.18(-3.23%) |
May 24, 2023 | 5.540 | 5.855 | 5.261 | 5.570 | 425,055 | +0.02(+0.36%) |
May 23, 2023 | 6.180 | 6.560 | 5.140 | 5.550 | 275,948 | -0.69(-11.06%) |
May 22, 2023 | 6.890 | 7.100 | 6.240 | 6.240 | 149,529 | -0.61(-8.91%) |
May 19, 2023 | 6.700 | 7.260 | 6.700 | 6.850 | 158,459 | +0.15(+2.24%) |
May 18, 2023 | 6.810 | 7.005 | 6.535 | 6.700 | 163,731 | -0.25(-3.60%) |
May 17, 2023 | 6.340 | 7.250 | 6.340 | 6.950 | 168,922 | +0.61(+9.62%) |
May 16, 2023 | 6.510 | 6.670 | 6.300 | 6.340 | 89,878 | -0.35(-5.23%) |
May 15, 2023 | 7.030 | 7.160 | 6.260 | 6.690 | 85,990 | -0.28(-4.02%) |
May 12, 2023 | 6.900 | 7.240 | 6.800 | 6.970 | 133,019 | +0.17(+2.50%) |
May 11, 2023 | 6.710 | 7.150 | 6.476 | 6.800 | 109,477 | +0.16(+2.41%) |
May 10, 2023 | 7.020 | 7.450 | 6.000 | 6.640 | 247,063 | -0.63(-8.67%) |
May 09, 2023 | 6.570 | 7.420 | 5.920 | 7.270 | 194,363 | +0.70(+10.65%) |
May 08, 2023 | 6.450 | 6.840 | 6.330 | 6.570 | 232,958 | -0.09(-1.35%) |
May 05, 2023 | 6.640 | 6.899 | 6.440 | 6.660 | 238,606 | +0.31(+4.88%) |
May 04, 2023 | 6.020 | 6.580 | 5.870 | 6.350 | 271,965 | +0.37(+6.19%) |
May 03, 2023 | 5.370 | 6.080 | 5.160 | 5.980 | 392,762 | +0.51(+9.32%) |
May 02, 2023 | 5.250 | 5.590 | 5.000 | 5.470 | 295,177 | +0.04(+0.74%) |
May 01, 2023 | 4.750 | 5.605 | 4.600 | 5.430 | 296,853 | +0.64(+13.36%) |
Apr 28, 2023 | 4.630 | 4.926 | 4.370 | 4.790 | 231,244 | +0.16(+3.46%) |
Apr 27, 2023 | 4.350 | 4.660 | 4.260 | 4.630 | 66,535 | +0.29(+6.68%) |
Apr 26, 2023 | 4.000 | 4.435 | 3.930 | 4.340 | 91,045 | +0.26(+6.37%) |
Apr 25, 2023 | 4.010 | 4.110 | 3.950 | 4.080 | 99,365 | +0.04(+0.99%) |
Apr 24, 2023 | 4.160 | 4.240 | 4.030 | 4.040 | 24,467 | -0.11(-2.65%) |
Apr 21, 2023 | 4.090 | 4.190 | 3.860 | 4.150 | 100,417 | +0.03(+0.73%) |
Apr 20, 2023 | 3.930 | 4.200 | 3.850 | 4.120 | 67,637 | +0.12(+3.00%) |
Apr 19, 2023 | 3.640 | 4.105 | 3.640 | 4.000 | 124,238 | +0.30(+8.11%) |
Apr 18, 2023 | 3.740 | 3.920 | 3.550 | 3.700 | 273,035 | +0.00(+0.00%) |
Apr 17, 2023 | 3.630 | 3.850 | 3.550 | 3.700 | 118,623 | +0.04(+1.09%) |
Apr 14, 2023 | 3.890 | 3.930 | 3.550 | 3.660 | 85,279 | -0.13(-3.43%) |
Apr 13, 2023 | 3.540 | 3.980 | 3.530 | 3.790 | 566,574 | +0.27(+7.67%) |
Apr 12, 2023 | 3.350 | 3.520 | 3.330 | 3.520 | 322,517 | +0.22(+6.67%) |
Apr 11, 2023 | 3.370 | 3.445 | 3.210 | 3.300 | 131,731 | +0.02(+0.61%) |
Apr 10, 2023 | 3.250 | 3.440 | 3.250 | 3.280 | 98,617 | -0.01(-0.30%) |
Apr 06, 2023 | 3.240 | 3.420 | 3.000 | 3.290 | 1,672,647 | +0.07(+2.17%) |
Apr 05, 2023 | 3.290 | 3.290 | 3.200 | 3.220 | 43,606 | -0.02(-0.62%) |
Apr 04, 2023 | 3.500 | 3.542 | 3.060 | 3.240 | 126,370 | -0.25(-7.16%) |
Apr 03, 2023 | 3.510 | 3.670 | 3.400 | 3.490 | 106,174 | +0.02(+0.58%) |
Mar 31, 2023 | 3.560 | 3.705 | 3.420 | 3.470 | 392,731 | -0.07(-1.98%) |
Mar 30, 2023 | 3.630 | 3.750 | 3.420 | 3.540 | 198,891 | -0.09(-2.48%) |
Mar 29, 2023 | 3.450 | 3.750 | 3.364 | 3.630 | 372,798 | +0.12(+3.42%) |
Mar 28, 2023 | 3.510 | 3.650 | 3.395 | 3.510 | 90,954 | +0.06(+1.74%) |
Mar 27, 2023 | 3.600 | 3.660 | 3.370 | 3.450 | 58,691 | -0.15(-4.17%) |
Mar 24, 2023 | 3.460 | 3.715 | 3.400 | 3.600 | 144,587 | +0.07(+1.98%) |
Mar 23, 2023 | 3.410 | 3.665 | 3.380 | 3.530 | 73,439 | +0.12(+3.52%) |
Mar 22, 2023 | 3.670 | 3.700 | 3.410 | 3.410 | 108,772 | -0.23(-6.32%) |
Mar 21, 2023 | 3.700 | 3.820 | 3.550 | 3.640 | 113,115 | +0.03(+0.83%) |
Mar 20, 2023 | 3.630 | 3.852 | 3.430 | 3.610 | 77,873 | -0.02(-0.55%) |
Mar 17, 2023 | 3.750 | 3.870 | 3.510 | 3.630 | 118,323 | -0.18(-4.72%) |
Mar 16, 2023 | 3.940 | 3.950 | 3.705 | 3.810 | 37,083 | -0.17(-4.27%) |
Mar 15, 2023 | 3.880 | 4.040 | 3.610 | 3.980 | 102,979 | +0.08(+2.05%) |
Mar 14, 2023 | 4.000 | 4.170 | 3.735 | 3.900 | 53,365 | -0.03(-0.76%) |
Mar 13, 2023 | 3.840 | 4.050 | 3.810 | 3.930 | 102,733 | +0.04(+1.03%) |
Mar 10, 2023 | 4.330 | 4.330 | 3.030 | 3.890 | 238,080 | +0.13(+3.46%) |
Mar 09, 2023 | 3.890 | 3.970 | 3.660 | 3.760 | 64,531 | -0.13(-3.34%) |
Mar 08, 2023 | 3.790 | 4.150 | 3.750 | 3.890 | 80,382 | +0.12(+3.18%) |
Mar 07, 2023 | 4.010 | 4.311 | 3.750 | 3.770 | 40,994 | -0.18(-4.56%) |
Mar 06, 2023 | 4.060 | 4.150 | 3.940 | 3.950 | 33,022 | -0.15(-3.66%) |
Mar 03, 2023 | 4.100 | 4.185 | 3.950 | 4.100 | 44,345 | +0.00(+0.12%) |
Mar 02, 2023 | 3.950 | 4.230 | 3.930 | 4.095 | 26,615 | +0.08(+2.12%) |