Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.498 | 5.498 | 5.276 | 5.454 | 144,877 | -0.01(-0.16%) |
May 30, 2023 | 4.851 | 5.569 | 4.806 | 5.462 | 325,366 | +0.59(+12.20%) |
May 26, 2023 | 4.469 | 4.957 | 4.354 | 4.868 | 210,298 | +0.60(+14.14%) |
May 25, 2023 | 4.425 | 4.425 | 4.168 | 4.265 | 100,141 | -0.12(-2.83%) |
May 24, 2023 | 4.434 | 4.478 | 4.283 | 4.389 | 77,764 | +0.12(+2.70%) |
May 23, 2023 | 4.611 | 4.664 | 4.265 | 4.274 | 134,046 | -0.48(-10.07%) |
May 22, 2023 | 4.948 | 4.992 | 4.656 | 4.753 | 165,420 | -0.07(-1.47%) |
May 19, 2023 | 4.664 | 4.851 | 4.363 | 4.824 | 111,143 | +0.20(+4.41%) |
May 18, 2023 | 4.833 | 5.072 | 4.523 | 4.620 | 112,274 | -0.15(-3.16%) |
May 17, 2023 | 5.081 | 5.100 | 4.531 | 4.771 | 248,976 | -0.27(-5.45%) |
May 16, 2023 | 5.232 | 5.462 | 4.797 | 5.046 | 234,369 | -0.17(-3.23%) |
May 15, 2023 | 4.984 | 5.232 | 4.762 | 5.214 | 199,366 | +0.27(+5.57%) |
May 12, 2023 | 4.895 | 5.063 | 4.745 | 4.939 | 131,733 | +0.19(+3.92%) |
May 11, 2023 | 4.718 | 4.789 | 4.381 | 4.753 | 115,926 | +0.14(+3.08%) |
May 10, 2023 | 5.099 | 5.232 | 4.292 | 4.611 | 342,940 | -0.39(-7.80%) |
May 09, 2023 | 4.718 | 5.117 | 4.469 | 5.001 | 269,962 | +0.45(+9.94%) |
May 08, 2023 | 4.310 | 4.567 | 4.256 | 4.549 | 266,003 | +0.35(+8.23%) |
May 05, 2023 | 3.946 | 4.275 | 3.946 | 4.203 | 124,178 | +0.27(+7.00%) |
May 04, 2023 | 3.813 | 4.026 | 3.778 | 3.928 | 109,319 | +0.08(+2.07%) |
May 03, 2023 | 4.008 | 4.008 | 3.778 | 3.849 | 102,663 | -0.16(-3.98%) |
May 02, 2023 | 4.123 | 4.123 | 3.769 | 4.008 | 113,096 | -0.01(-0.22%) |
May 01, 2023 | 3.804 | 4.017 | 3.619 | 4.017 | 254,008 | +0.29(+7.86%) |
Apr 28, 2023 | 3.476 | 3.751 | 3.467 | 3.724 | 96,109 | +0.23(+6.60%) |
Apr 27, 2023 | 3.813 | 3.813 | 3.458 | 3.494 | 88,181 | -0.32(-8.37%) |
Apr 26, 2023 | 3.707 | 3.884 | 3.707 | 3.813 | 34,984 | +0.10(+2.63%) |
Apr 25, 2023 | 3.911 | 3.911 | 3.680 | 3.716 | 73,306 | -0.20(-4.99%) |
Apr 24, 2023 | 3.982 | 3.982 | 3.751 | 3.911 | 82,012 | +0.00(+0.00%) |
Apr 21, 2023 | 3.955 | 4.044 | 3.857 | 3.911 | 116,822 | -0.01(-0.23%) |
Apr 20, 2023 | 3.946 | 3.946 | 3.822 | 3.920 | 62,042 | -0.04(-0.90%) |
Apr 19, 2023 | 4.079 | 4.106 | 3.831 | 3.955 | 156,175 | -0.20(-4.70%) |
Apr 18, 2023 | 3.902 | 4.150 | 3.858 | 4.150 | 212,943 | +0.31(+8.08%) |
Apr 17, 2023 | 3.370 | 3.973 | 3.370 | 3.840 | 290,190 | +0.51(+15.47%) |
Apr 14, 2023 | 3.520 | 3.520 | 3.238 | 3.325 | 79,198 | -0.11(-3.10%) |
Apr 13, 2023 | 3.538 | 3.538 | 3.379 | 3.432 | 83,299 | +0.01(+0.26%) |
Apr 12, 2023 | 3.467 | 3.574 | 3.343 | 3.423 | 133,958 | +0.07(+2.06%) |
Apr 11, 2023 | 3.450 | 3.450 | 3.290 | 3.354 | 54,014 | -0.05(-1.51%) |
Apr 10, 2023 | 3.476 | 3.476 | 3.290 | 3.405 | 64,983 | -0.01(-0.26%) |
Apr 06, 2023 | 3.396 | 3.414 | 3.348 | 3.414 | 61,011 | +0.09(+2.67%) |
Apr 05, 2023 | 3.450 | 3.450 | 3.281 | 3.325 | 87,742 | -0.22(-6.25%) |
Apr 04, 2023 | 3.441 | 3.547 | 3.310 | 3.547 | 102,448 | +0.20(+6.10%) |
Apr 03, 2023 | 3.387 | 3.813 | 3.280 | 3.343 | 233,944 | +0.04(+1.07%) |
Mar 31, 2023 | 3.414 | 3.458 | 3.201 | 3.308 | 179,370 | -0.01(-0.27%) |
Mar 30, 2023 | 3.529 | 3.636 | 3.210 | 3.317 | 539,636 | -0.22(-6.27%) |
Mar 29, 2023 | 3.343 | 3.538 | 2.971 | 3.538 | 5,271,968 | +0.51(+17.01%) |
Mar 28, 2023 | 3.024 | 3.024 | 2.953 | 3.024 | 18,384 | +0.09(+3.02%) |
Mar 27, 2023 | 3.006 | 3.006 | 2.749 | 2.935 | 98,812 | -0.02(-0.60%) |
Mar 24, 2023 | 2.821 | 2.953 | 2.821 | 2.953 | 33,259 | +0.14(+4.88%) |
Mar 23, 2023 | 2.660 | 2.838 | 2.660 | 2.815 | 16,361 | +0.23(+8.73%) |
Mar 22, 2023 | 2.547 | 2.651 | 2.547 | 2.589 | 4,215 | +0.03(+1.04%) |
Mar 21, 2023 | 2.403 | 2.565 | 2.314 | 2.563 | 30,337 | +0.22(+9.47%) |
Mar 20, 2023 | 2.440 | 2.440 | 2.315 | 2.341 | 20,750 | -0.07(-2.94%) |
Mar 17, 2023 | 2.474 | 2.483 | 2.306 | 2.412 | 25,965 | +0.02(+0.74%) |
Mar 16, 2023 | 2.235 | 2.394 | 2.235 | 2.394 | 8,344 | +0.08(+3.34%) |
Mar 15, 2023 | 2.359 | 2.359 | 2.252 | 2.317 | 6,322 | -0.04(-1.77%) |
Mar 14, 2023 | 2.252 | 2.510 | 2.250 | 2.359 | 62,374 | +0.15(+6.83%) |
Mar 13, 2023 | 2.244 | 2.244 | 2.137 | 2.208 | 36,273 | -0.08(-3.49%) |
Mar 10, 2023 | 2.492 | 2.492 | 2.261 | 2.288 | 40,998 | -0.21(-8.51%) |
Mar 09, 2023 | 2.572 | 2.580 | 2.492 | 2.501 | 20,321 | -0.09(-3.42%) |
Mar 08, 2023 | 2.625 | 2.625 | 2.589 | 2.589 | 3,976 | -0.02(-0.68%) |
Mar 07, 2023 | 2.572 | 2.738 | 2.572 | 2.607 | 9,048 | +0.02(+0.68%) |
Mar 06, 2023 | 2.580 | 2.696 | 2.572 | 2.589 | 10,649 | -0.01(-0.34%) |
Mar 03, 2023 | 2.607 | 2.634 | 2.589 | 2.598 | 8,547 | -0.01(-0.34%) |
Mar 02, 2023 | 2.573 | 2.625 | 2.572 | 2.607 | 7,489 | +0.03(+1.20%) |