Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.140 | 4.350 | 4.030 | 4.150 | 51,781 | -0.04(-0.95%) |
May 30, 2023 | 3.970 | 4.240 | 3.940 | 4.190 | 79,348 | +0.25(+6.35%) |
May 26, 2023 | 3.860 | 4.090 | 3.860 | 3.940 | 37,866 | +0.00(+0.00%) |
May 25, 2023 | 4.110 | 4.110 | 3.900 | 3.940 | 28,348 | -0.18(-4.37%) |
May 24, 2023 | 4.200 | 4.225 | 4.043 | 4.120 | 59,158 | -0.10(-2.37%) |
May 23, 2023 | 4.200 | 4.280 | 4.030 | 4.220 | 76,181 | +0.11(+2.68%) |
May 22, 2023 | 4.120 | 4.300 | 4.090 | 4.110 | 50,129 | -0.04(-0.96%) |
May 19, 2023 | 3.850 | 4.330 | 3.820 | 4.150 | 106,073 | +0.35(+9.21%) |
May 18, 2023 | 3.780 | 3.920 | 3.780 | 3.800 | 41,127 | -0.02(-0.52%) |
May 17, 2023 | 3.870 | 3.980 | 3.750 | 3.820 | 72,105 | +0.00(+0.00%) |
May 16, 2023 | 3.990 | 4.080 | 3.820 | 3.820 | 91,395 | -0.17(-4.26%) |
May 15, 2023 | 4.170 | 4.205 | 3.910 | 3.990 | 72,366 | -0.16(-3.86%) |
May 12, 2023 | 4.190 | 4.410 | 4.000 | 4.150 | 200,915 | -0.14(-3.26%) |
May 11, 2023 | 4.360 | 4.390 | 4.190 | 4.290 | 60,298 | -0.04(-0.92%) |
May 10, 2023 | 4.200 | 4.200 | 4.100 | 4.330 | 313,741 | -0.14(-3.13%) |
May 09, 2023 | 4.350 | 4.550 | 4.330 | 4.470 | 50,079 | +0.01(+0.22%) |
May 08, 2023 | 4.630 | 4.670 | 4.450 | 4.460 | 46,825 | -0.04(-0.89%) |
May 05, 2023 | 4.500 | 4.760 | 4.500 | 4.500 | 61,466 | +0.01(+0.22%) |
May 04, 2023 | 4.730 | 4.810 | 4.380 | 4.490 | 123,113 | -0.30(-6.26%) |
May 03, 2023 | 4.900 | 5.020 | 4.738 | 4.790 | 43,123 | -0.06(-1.24%) |
May 02, 2023 | 4.840 | 4.900 | 4.690 | 4.850 | 44,236 | -0.02(-0.41%) |
May 01, 2023 | 4.900 | 5.150 | 4.820 | 4.870 | 38,638 | -0.04(-0.81%) |
Apr 28, 2023 | 4.590 | 5.290 | 4.540 | 4.910 | 484,126 | +0.31(+6.74%) |
Apr 27, 2023 | 4.800 | 4.800 | 4.570 | 4.600 | 192,443 | -0.17(-3.56%) |
Apr 26, 2023 | 4.950 | 5.000 | 4.720 | 4.770 | 316,913 | -0.12(-2.45%) |
Apr 25, 2023 | 5.270 | 5.500 | 4.870 | 4.890 | 284,534 | -0.45(-8.43%) |
Apr 24, 2023 | 5.300 | 5.570 | 5.100 | 5.340 | 176,220 | +0.04(+0.75%) |
Apr 21, 2023 | 5.330 | 5.840 | 5.300 | 5.300 | 184,074 | -0.19(-3.46%) |
Apr 20, 2023 | 6.020 | 6.100 | 5.460 | 5.490 | 257,334 | -0.66(-10.73%) |
Apr 19, 2023 | 6.890 | 6.910 | 6.140 | 6.150 | 330,961 | -1.08(-14.94%) |
Apr 18, 2023 | 7.170 | 7.420 | 7.010 | 7.230 | 104,424 | +0.23(+3.29%) |
Apr 17, 2023 | 7.270 | 7.270 | 7.000 | 7.000 | 11,104 | -0.26(-3.58%) |
Apr 14, 2023 | 7.190 | 7.304 | 7.100 | 7.260 | 68,464 | +0.06(+0.83%) |
Apr 13, 2023 | 7.170 | 7.575 | 7.070 | 7.200 | 138,516 | +0.10(+1.41%) |
Apr 12, 2023 | 7.510 | 7.730 | 7.060 | 7.100 | 124,871 | -0.31(-4.18%) |
Apr 11, 2023 | 7.340 | 7.710 | 7.280 | 7.410 | 55,473 | +0.10(+1.37%) |
Apr 10, 2023 | 6.990 | 7.410 | 6.950 | 7.310 | 141,567 | +0.24(+3.39%) |
Apr 06, 2023 | 6.980 | 7.410 | 6.822 | 7.070 | 111,822 | +0.07(+1.00%) |
Apr 05, 2023 | 7.320 | 7.545 | 6.960 | 7.000 | 147,483 | -0.49(-6.54%) |
Apr 04, 2023 | 7.170 | 7.720 | 7.160 | 7.490 | 70,834 | +0.38(+5.34%) |
Apr 03, 2023 | 6.850 | 7.420 | 6.782 | 7.110 | 173,443 | +0.08(+1.14%) |
Mar 31, 2023 | 6.780 | 7.440 | 6.780 | 7.030 | 68,129 | +0.23(+3.38%) |
Mar 30, 2023 | 6.800 | 7.050 | 6.690 | 6.800 | 68,360 | -0.01(-0.15%) |
Mar 29, 2023 | 6.760 | 6.920 | 6.643 | 6.810 | 59,518 | +0.04(+0.59%) |
Mar 28, 2023 | 6.470 | 6.830 | 6.470 | 6.770 | 62,584 | +0.30(+4.64%) |
Mar 27, 2023 | 6.590 | 6.700 | 6.370 | 6.470 | 34,000 | -0.04(-0.61%) |
Mar 24, 2023 | 6.810 | 6.810 | 6.370 | 6.510 | 106,317 | -0.39(-5.65%) |
Mar 23, 2023 | 6.610 | 6.960 | 6.420 | 6.900 | 130,915 | +0.36(+5.50%) |
Mar 22, 2023 | 6.660 | 6.930 | 6.450 | 6.540 | 61,614 | -0.12(-1.80%) |
Mar 21, 2023 | 6.540 | 6.990 | 6.370 | 6.660 | 512,670 | +0.29(+4.55%) |
Mar 20, 2023 | 6.470 | 6.550 | 6.200 | 6.370 | 92,025 | -0.03(-0.47%) |
Mar 17, 2023 | 6.360 | 6.520 | 6.190 | 6.400 | 61,480 | -0.04(-0.62%) |
Mar 16, 2023 | 5.950 | 6.500 | 5.870 | 6.440 | 177,837 | +0.11(+1.74%) |
Mar 15, 2023 | 6.260 | 6.350 | 5.930 | 6.330 | 108,128 | -0.05(-0.78%) |
Mar 14, 2023 | 6.630 | 6.801 | 6.290 | 6.380 | 86,986 | +0.00(+0.00%) |
Mar 13, 2023 | 6.230 | 6.800 | 6.100 | 6.380 | 161,914 | -0.03(-0.47%) |
Mar 10, 2023 | 6.570 | 6.610 | 6.250 | 6.410 | 78,710 | -0.19(-2.88%) |
Mar 09, 2023 | 6.920 | 6.970 | 6.380 | 6.600 | 239,262 | -0.54(-7.56%) |
Mar 08, 2023 | 7.400 | 7.500 | 7.000 | 7.140 | 136,330 | -0.12(-1.65%) |
Mar 07, 2023 | 7.500 | 7.550 | 7.140 | 7.260 | 86,344 | -0.32(-4.22%) |
Mar 06, 2023 | 8.410 | 8.480 | 7.510 | 7.580 | 192,992 | -0.82(-9.76%) |
Mar 03, 2023 | 8.350 | 8.620 | 8.350 | 8.400 | 41,881 | +0.08(+0.96%) |
Mar 02, 2023 | 8.200 | 8.395 | 8.200 | 8.320 | 50,426 | +0.05(+0.60%) |