Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.640 | 3.690 | 3.325 | 3.400 | 1,554,673 | -0.29(-7.86%) |
May 30, 2023 | 4.060 | 4.140 | 3.491 | 3.690 | 1,421,281 | -0.35(-8.66%) |
May 26, 2023 | 3.900 | 4.180 | 3.900 | 4.040 | 1,004,576 | +0.09(+2.28%) |
May 25, 2023 | 4.020 | 4.060 | 3.885 | 3.950 | 777,571 | -0.11(-2.71%) |
May 24, 2023 | 4.190 | 4.271 | 4.030 | 4.060 | 476,444 | -0.14(-3.33%) |
May 23, 2023 | 4.400 | 4.590 | 4.185 | 4.200 | 670,032 | -0.25(-5.62%) |
May 22, 2023 | 4.340 | 4.610 | 4.340 | 4.450 | 574,392 | +0.11(+2.53%) |
May 19, 2023 | 4.240 | 4.400 | 4.210 | 4.340 | 715,212 | +0.13(+3.09%) |
May 18, 2023 | 4.220 | 4.310 | 4.095 | 4.210 | 946,235 | -0.04(-0.94%) |
May 17, 2023 | 4.350 | 4.505 | 4.059 | 4.250 | 1,429,279 | -0.05(-1.16%) |
May 16, 2023 | 4.620 | 4.665 | 4.270 | 4.300 | 688,120 | -0.33(-7.13%) |
May 15, 2023 | 4.470 | 4.750 | 4.435 | 4.630 | 933,778 | +0.26(+5.95%) |
May 12, 2023 | 4.730 | 4.820 | 4.330 | 4.370 | 806,089 | -0.39(-8.19%) |
May 11, 2023 | 4.770 | 5.070 | 4.650 | 4.760 | 1,190,624 | +0.19(+4.16%) |
May 10, 2023 | 4.780 | 4.800 | 4.000 | 4.570 | 1,716,531 | -0.91(-16.61%) |
May 09, 2023 | 5.500 | 5.605 | 5.400 | 5.480 | 727,405 | -0.06(-1.08%) |
May 08, 2023 | 5.650 | 5.760 | 5.490 | 5.540 | 408,136 | -0.10(-1.77%) |
May 05, 2023 | 5.460 | 5.670 | 5.380 | 5.640 | 430,761 | +0.34(+6.42%) |
May 04, 2023 | 5.360 | 5.450 | 5.210 | 5.300 | 436,329 | -0.11(-2.03%) |
May 03, 2023 | 5.300 | 5.495 | 5.290 | 5.410 | 432,735 | +0.15(+2.85%) |
May 02, 2023 | 5.360 | 5.360 | 5.100 | 5.260 | 490,294 | -0.23(-4.19%) |
May 01, 2023 | 5.440 | 5.635 | 5.440 | 5.490 | 337,494 | +0.05(+0.92%) |
Apr 28, 2023 | 5.220 | 5.510 | 5.210 | 5.440 | 350,649 | +0.22(+4.21%) |
Apr 27, 2023 | 5.180 | 5.295 | 5.075 | 5.220 | 456,189 | +0.09(+1.75%) |
Apr 26, 2023 | 5.310 | 5.420 | 5.050 | 5.130 | 429,937 | -0.25(-4.65%) |
Apr 25, 2023 | 5.400 | 5.450 | 5.260 | 5.380 | 419,194 | -0.13(-2.36%) |
Apr 24, 2023 | 5.220 | 5.520 | 5.140 | 5.510 | 342,934 | +0.21(+3.96%) |
Apr 21, 2023 | 5.480 | 5.490 | 5.240 | 5.300 | 304,418 | -0.14(-2.57%) |
Apr 20, 2023 | 5.480 | 5.550 | 5.300 | 5.440 | 652,531 | -0.13(-2.33%) |
Apr 19, 2023 | 5.530 | 5.620 | 5.450 | 5.570 | 522,590 | -0.08(-1.42%) |
Apr 18, 2023 | 5.470 | 5.670 | 5.460 | 5.650 | 679,392 | +0.21(+3.86%) |
Apr 17, 2023 | 5.380 | 5.450 | 5.280 | 5.440 | 348,648 | +0.05(+0.93%) |
Apr 14, 2023 | 5.690 | 5.780 | 5.340 | 5.390 | 368,967 | -0.29(-5.11%) |
Apr 13, 2023 | 5.650 | 5.740 | 5.580 | 5.680 | 271,114 | -0.01(-0.18%) |
Apr 12, 2023 | 5.930 | 5.970 | 5.650 | 5.690 | 354,136 | -0.11(-1.90%) |
Apr 11, 2023 | 5.770 | 5.890 | 5.740 | 5.800 | 310,791 | +0.09(+1.58%) |
Apr 10, 2023 | 5.550 | 5.750 | 5.550 | 5.710 | 408,448 | +0.12(+2.15%) |
Apr 06, 2023 | 5.550 | 5.610 | 5.470 | 5.590 | 403,539 | +0.01(+0.18%) |
Apr 05, 2023 | 5.770 | 5.780 | 5.560 | 5.580 | 776,874 | -0.26(-4.45%) |
Apr 04, 2023 | 6.280 | 6.280 | 5.730 | 5.840 | 621,625 | -0.44(-7.01%) |
Apr 03, 2023 | 6.340 | 6.470 | 6.210 | 6.280 | 564,539 | +0.01(+0.16%) |
Mar 31, 2023 | 6.200 | 6.305 | 6.140 | 6.270 | 1,333,373 | +0.11(+1.79%) |
Mar 30, 2023 | 6.180 | 6.350 | 6.100 | 6.160 | 406,372 | -0.01(-0.16%) |
Mar 29, 2023 | 6.090 | 6.220 | 6.060 | 6.170 | 378,509 | +0.12(+1.98%) |
Mar 28, 2023 | 6.060 | 6.160 | 5.975 | 6.050 | 304,880 | -0.04(-0.66%) |
Mar 27, 2023 | 6.110 | 6.130 | 5.910 | 6.090 | 463,011 | +0.10(+1.67%) |
Mar 24, 2023 | 5.790 | 5.990 | 5.590 | 5.990 | 595,304 | +0.01(+0.17%) |
Mar 23, 2023 | 6.340 | 6.420 | 5.894 | 5.980 | 721,303 | -0.33(-5.23%) |
Mar 22, 2023 | 6.410 | 6.495 | 6.290 | 6.310 | 578,408 | -0.09(-1.41%) |
Mar 21, 2023 | 6.280 | 6.560 | 6.240 | 6.400 | 707,912 | +0.31(+5.09%) |
Mar 20, 2023 | 6.080 | 6.301 | 6.060 | 6.090 | 474,102 | +0.08(+1.33%) |
Mar 17, 2023 | 6.330 | 6.330 | 5.930 | 6.010 | 1,441,624 | -0.44(-6.82%) |
Mar 16, 2023 | 6.260 | 6.645 | 6.170 | 6.450 | 604,165 | +0.09(+1.42%) |
Mar 15, 2023 | 6.030 | 6.390 | 6.000 | 6.360 | 772,773 | -0.23(-3.49%) |
Mar 14, 2023 | 6.510 | 6.685 | 6.350 | 6.590 | 656,725 | +0.41(+6.63%) |
Mar 13, 2023 | 6.670 | 6.670 | 6.130 | 6.180 | 783,855 | -0.66(-9.65%) |
Mar 10, 2023 | 7.640 | 7.671 | 6.810 | 6.840 | 877,053 | -0.86(-11.17%) |
Mar 09, 2023 | 7.990 | 8.025 | 7.650 | 7.700 | 607,466 | -0.30(-3.75%) |
Mar 08, 2023 | 7.970 | 8.090 | 7.850 | 8.000 | 792,736 | +0.02(+0.25%) |
Mar 07, 2023 | 7.610 | 8.110 | 7.550 | 7.980 | 1,311,795 | +0.37(+4.86%) |
Mar 06, 2023 | 8.300 | 8.330 | 7.469 | 7.610 | 1,229,424 | -0.74(-8.86%) |
Mar 03, 2023 | 8.390 | 8.485 | 8.335 | 8.350 | 761,218 | +0.01(+0.12%) |
Mar 02, 2023 | 8.340 | 8.645 | 8.200 | 8.340 | 1,051,877 | -0.05(-0.60%) |