Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.590 | 3.590 | 3.360 | 3.500 | 162,027 | -0.53(-13.15%) |
May 30, 2023 | 3.950 | 4.100 | 3.830 | 4.030 | 128,752 | -0.01(-0.25%) |
May 26, 2023 | 3.800 | 4.139 | 3.631 | 4.040 | 120,827 | +0.28(+7.45%) |
May 25, 2023 | 3.820 | 4.000 | 3.701 | 3.760 | 153,755 | -0.48(-11.32%) |
May 24, 2023 | 5.140 | 5.290 | 4.010 | 4.240 | 1,408,333 | -0.10(-2.30%) |
May 23, 2023 | 4.310 | 4.410 | 4.190 | 4.340 | 150,577 | +0.09(+2.12%) |
May 22, 2023 | 4.250 | 4.440 | 4.170 | 4.250 | 134,351 | -0.09(-2.07%) |
May 19, 2023 | 4.340 | 4.780 | 4.300 | 4.340 | 648,002 | -0.71(-14.06%) |
May 18, 2023 | 3.510 | 6.850 | 3.474 | 5.050 | 16,915,004 | +1.29(+34.31%) |
May 17, 2023 | 3.900 | 4.205 | 3.750 | 3.760 | 299,483 | -0.33(-8.07%) |
May 16, 2023 | 4.240 | 4.920 | 3.760 | 4.090 | 8,841,343 | +0.72(+21.36%) |
May 15, 2023 | 3.410 | 3.450 | 3.340 | 3.370 | 9,154 | -0.13(-3.71%) |
May 12, 2023 | 3.480 | 3.750 | 3.480 | 3.500 | 32,868 | -0.40(-10.14%) |
May 11, 2023 | 4.070 | 4.125 | 3.790 | 3.895 | 6,772 | -0.15(-3.83%) |
May 10, 2023 | 4.130 | 4.130 | 4.000 | 4.050 | 5,430 | -0.08(-1.94%) |
May 09, 2023 | 3.990 | 4.250 | 3.910 | 4.130 | 2,174 | +0.14(+3.51%) |
May 08, 2023 | 4.100 | 4.150 | 3.980 | 3.990 | 17,227 | +0.01(+0.25%) |
May 05, 2023 | 4.001 | 4.001 | 3.810 | 3.980 | 15,034 | +0.09(+2.31%) |
May 04, 2023 | 4.070 | 4.100 | 3.760 | 3.890 | 33,325 | -0.27(-6.49%) |
May 03, 2023 | 3.980 | 4.250 | 3.850 | 4.160 | 94,826 | +0.26(+6.67%) |
May 02, 2023 | 3.920 | 3.946 | 3.640 | 3.900 | 18,121 | +0.06(+1.56%) |
May 01, 2023 | 3.280 | 3.880 | 3.280 | 3.840 | 61,055 | +0.46(+13.61%) |
Apr 28, 2023 | 3.200 | 3.420 | 3.190 | 3.380 | 43,525 | +0.15(+4.64%) |
Apr 27, 2023 | 3.340 | 3.350 | 3.150 | 3.230 | 30,990 | -0.08(-2.42%) |
Apr 26, 2023 | 3.300 | 3.310 | 3.110 | 3.310 | 35,002 | -0.04(-1.19%) |
Apr 25, 2023 | 3.250 | 3.400 | 3.250 | 3.350 | 23,523 | +0.00(+0.00%) |
Apr 24, 2023 | 3.730 | 3.821 | 3.220 | 3.350 | 79,099 | -0.50(-12.99%) |
Apr 21, 2023 | 4.210 | 4.210 | 3.680 | 3.850 | 87,760 | -0.27(-6.55%) |
Apr 20, 2023 | 4.120 | 4.610 | 4.000 | 4.120 | 295,247 | +0.04(+0.98%) |
Apr 19, 2023 | 4.510 | 4.689 | 4.070 | 4.080 | 175,177 | -0.83(-16.90%) |
Apr 18, 2023 | 5.840 | 12.27 | 4.200 | 4.910 | 5,860,092 | -1.17(-19.24%) |
Apr 17, 2023 | 5.660 | 6.630 | 5.550 | 6.080 | 112,469 | +0.95(+18.48%) |
Apr 14, 2023 | 5.050 | 5.470 | 5.050 | 5.132 | 2,044 | +0.09(+1.82%) |
Apr 13, 2023 | 5.130 | 5.330 | 5.040 | 5.040 | 3,860 | -0.29(-5.53%) |
Apr 12, 2023 | 5.352 | 5.380 | 5.300 | 5.335 | 1,336 | -0.18(-3.35%) |
Apr 11, 2023 | 5.500 | 5.540 | 5.300 | 5.520 | 3,470 | -0.01(-0.23%) |
Apr 10, 2023 | 5.580 | 5.680 | 5.533 | 5.533 | 1,700 | -0.18(-3.10%) |
Apr 06, 2023 | 5.850 | 5.870 | 5.650 | 5.710 | 2,930 | -0.07(-1.21%) |
Apr 05, 2023 | 5.800 | 5.870 | 5.640 | 5.780 | 2,482 | -0.17(-2.86%) |
Apr 04, 2023 | 6.000 | 6.000 | 5.641 | 5.950 | 5,537 | -0.03(-0.50%) |
Apr 03, 2023 | 5.760 | 5.990 | 5.660 | 5.980 | 4,012 | +0.36(+6.41%) |
Mar 31, 2023 | 5.840 | 6.030 | 5.620 | 5.620 | 7,982 | -0.13(-2.35%) |
Mar 30, 2023 | 5.750 | 5.990 | 5.605 | 5.755 | 2,071 | -0.08(-1.29%) |
Mar 29, 2023 | 5.700 | 6.120 | 5.700 | 5.830 | 16,160 | -0.14(-2.43%) |
Mar 28, 2023 | 6.020 | 6.205 | 5.848 | 5.975 | 17,949 | +0.29(+5.19%) |
Mar 27, 2023 | 5.590 | 6.010 | 5.590 | 5.680 | 2,868 | -0.03(-0.53%) |
Mar 24, 2023 | 5.711 | 5.910 | 5.520 | 5.710 | 6,437 | -0.08(-1.37%) |
Mar 23, 2023 | 5.700 | 6.000 | 5.560 | 5.790 | 8,206 | +0.44(+8.22%) |
Mar 22, 2023 | 5.480 | 5.700 | 5.350 | 5.350 | 1,611 | -0.26(-4.63%) |
Mar 21, 2023 | 5.286 | 5.610 | 5.286 | 5.610 | 4,984 | +0.23(+4.18%) |
Mar 20, 2023 | 5.550 | 6.000 | 5.230 | 5.385 | 26,909 | -0.36(-6.18%) |
Mar 17, 2023 | 5.830 | 5.855 | 5.730 | 5.740 | 2,663 | +0.05(+0.88%) |
Mar 16, 2023 | 5.690 | 5.690 | 5.690 | 5.690 | 1,209 | -0.00(-0.01%) |
Mar 15, 2023 | 5.686 | 5.970 | 5.520 | 5.691 | 3,490 | +0.20(+3.65%) |
Mar 14, 2023 | 5.850 | 6.110 | 5.490 | 5.490 | 9,953 | -0.30(-5.18%) |
Mar 13, 2023 | 5.820 | 6.000 | 5.720 | 5.790 | 7,735 | +0.26(+4.75%) |
Mar 10, 2023 | 5.321 | 6.000 | 5.321 | 5.527 | 14,827 | +0.26(+4.92%) |
Mar 09, 2023 | 5.890 | 5.890 | 5.260 | 5.268 | 23,015 | -0.54(-9.33%) |
Mar 08, 2023 | 5.783 | 6.000 | 5.750 | 5.810 | 4,565 | -0.22(-3.65%) |
Mar 07, 2023 | 5.690 | 6.030 | 5.690 | 6.030 | 2,632 | -0.01(-0.17%) |
Mar 06, 2023 | 5.700 | 6.060 | 5.700 | 6.040 | 13,474 | +0.04(+0.67%) |
Mar 03, 2023 | 5.670 | 6.010 | 5.580 | 6.000 | 27,800 | +0.37(+6.48%) |
Mar 02, 2023 | 5.490 | 5.730 | 5.490 | 5.635 | 2,691 | +0.14(+2.64%) |