Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.500 | 4.590 | 4.350 | 4.480 | 100,754 | -0.10(-2.18%) |
May 30, 2023 | 4.480 | 4.745 | 4.200 | 4.580 | 186,588 | +0.32(+7.51%) |
May 26, 2023 | 4.550 | 4.615 | 3.900 | 4.260 | 313,357 | -0.20(-4.48%) |
May 25, 2023 | 4.930 | 5.150 | 4.320 | 4.460 | 374,034 | -0.24(-5.11%) |
May 24, 2023 | 4.090 | 4.850 | 4.050 | 4.700 | 416,410 | +0.73(+18.39%) |
May 23, 2023 | 4.870 | 4.980 | 3.890 | 3.970 | 444,420 | -0.88(-18.14%) |
May 22, 2023 | 3.740 | 5.100 | 3.650 | 4.850 | 1,537,525 | +1.15(+31.08%) |
May 19, 2023 | 3.500 | 3.750 | 3.350 | 3.700 | 155,216 | +0.35(+10.45%) |
May 18, 2023 | 3.280 | 3.420 | 3.250 | 3.350 | 52,564 | +0.03(+0.90%) |
May 17, 2023 | 3.420 | 3.460 | 3.101 | 3.320 | 123,726 | -0.11(-3.21%) |
May 16, 2023 | 3.270 | 3.690 | 3.060 | 3.430 | 237,164 | +0.08(+2.39%) |
May 15, 2023 | 3.660 | 3.740 | 3.313 | 3.350 | 209,872 | -0.41(-10.90%) |
May 12, 2023 | 3.470 | 3.810 | 3.230 | 3.760 | 286,357 | +0.47(+14.29%) |
May 11, 2023 | 2.970 | 3.450 | 2.950 | 3.290 | 247,327 | +0.32(+10.77%) |
May 10, 2023 | 2.880 | 3.038 | 2.790 | 2.970 | 129,100 | +0.13(+4.58%) |
May 09, 2023 | 2.620 | 2.950 | 2.620 | 2.840 | 195,976 | +0.18(+6.77%) |
May 08, 2023 | 2.560 | 2.750 | 2.522 | 2.660 | 115,617 | +0.09(+3.50%) |
May 05, 2023 | 2.530 | 2.600 | 2.450 | 2.570 | 51,905 | +0.11(+4.47%) |
May 04, 2023 | 2.310 | 2.460 | 2.310 | 2.460 | 50,668 | +0.12(+5.13%) |
May 03, 2023 | 2.340 | 2.470 | 2.330 | 2.340 | 90,570 | +0.03(+1.30%) |
May 02, 2023 | 2.350 | 2.380 | 2.310 | 2.310 | 53,170 | -0.02(-0.86%) |
May 01, 2023 | 2.400 | 2.500 | 2.330 | 2.330 | 46,307 | -0.10(-4.12%) |
Apr 28, 2023 | 2.400 | 2.650 | 2.372 | 2.430 | 115,456 | +0.08(+3.40%) |
Apr 27, 2023 | 2.350 | 2.400 | 2.325 | 2.350 | 43,268 | +0.04(+1.73%) |
Apr 26, 2023 | 2.570 | 2.570 | 2.260 | 2.310 | 105,383 | -0.22(-8.70%) |
Apr 25, 2023 | 2.550 | 2.610 | 2.510 | 2.530 | 47,553 | +0.00(+0.00%) |
Apr 24, 2023 | 2.590 | 2.640 | 2.510 | 2.530 | 44,860 | -0.04(-1.56%) |
Apr 21, 2023 | 2.650 | 2.655 | 2.560 | 2.570 | 44,115 | -0.05(-1.91%) |
Apr 20, 2023 | 2.680 | 2.700 | 2.610 | 2.620 | 54,008 | -0.08(-2.96%) |
Apr 19, 2023 | 2.660 | 2.770 | 2.660 | 2.700 | 66,605 | -0.02(-0.74%) |
Apr 18, 2023 | 2.720 | 2.720 | 2.660 | 2.720 | 34,920 | +0.02(+0.74%) |
Apr 17, 2023 | 2.590 | 2.729 | 2.580 | 2.700 | 49,903 | +0.10(+3.85%) |
Apr 14, 2023 | 2.600 | 2.628 | 2.560 | 2.600 | 39,439 | +0.00(+0.00%) |
Apr 13, 2023 | 2.560 | 2.700 | 2.550 | 2.600 | 57,791 | +0.04(+1.56%) |
Apr 12, 2023 | 2.680 | 2.700 | 2.510 | 2.560 | 54,359 | -0.05(-1.92%) |
Apr 11, 2023 | 2.670 | 2.710 | 2.590 | 2.610 | 56,065 | -0.05(-1.88%) |
Apr 10, 2023 | 2.700 | 2.750 | 2.610 | 2.660 | 27,873 | -0.02(-0.75%) |
Apr 06, 2023 | 2.800 | 2.810 | 2.660 | 2.680 | 50,271 | -0.11(-3.94%) |
Apr 05, 2023 | 2.910 | 2.910 | 2.750 | 2.790 | 46,295 | -0.12(-4.12%) |
Apr 04, 2023 | 2.840 | 2.950 | 2.805 | 2.910 | 74,505 | +0.07(+2.46%) |
Apr 03, 2023 | 2.770 | 2.940 | 2.750 | 2.840 | 119,303 | +0.07(+2.53%) |
Mar 31, 2023 | 2.560 | 2.770 | 2.540 | 2.770 | 180,597 | +0.10(+3.75%) |
Mar 30, 2023 | 2.690 | 2.940 | 2.650 | 2.670 | 195,373 | +0.02(+0.75%) |
Mar 29, 2023 | 2.600 | 2.720 | 2.570 | 2.650 | 56,023 | +0.07(+2.71%) |
Mar 28, 2023 | 2.700 | 2.740 | 2.480 | 2.580 | 193,022 | -0.09(-3.37%) |
Mar 27, 2023 | 2.700 | 2.900 | 2.660 | 2.670 | 124,698 | -0.07(-2.55%) |
Mar 24, 2023 | 2.730 | 2.800 | 2.580 | 2.740 | 132,783 | -0.14(-4.86%) |
Mar 23, 2023 | 2.760 | 3.000 | 2.760 | 2.880 | 122,690 | +0.13(+4.73%) |
Mar 22, 2023 | 2.860 | 2.870 | 2.720 | 2.750 | 56,142 | -0.10(-3.51%) |
Mar 21, 2023 | 2.760 | 2.850 | 2.730 | 2.850 | 71,102 | +0.12(+4.40%) |
Mar 20, 2023 | 2.750 | 2.850 | 2.600 | 2.730 | 79,266 | -0.04(-1.44%) |
Mar 17, 2023 | 2.620 | 2.870 | 2.550 | 2.770 | 142,398 | +0.09(+3.36%) |
Mar 16, 2023 | 2.700 | 2.941 | 2.605 | 2.680 | 275,557 | +0.12(+4.69%) |
Mar 15, 2023 | 2.580 | 2.600 | 2.430 | 2.560 | 165,312 | -0.03(-1.16%) |
Mar 14, 2023 | 2.760 | 2.830 | 2.567 | 2.590 | 81,340 | -0.12(-4.60%) |
Mar 13, 2023 | 2.460 | 2.750 | 2.330 | 2.715 | 110,698 | +0.15(+6.05%) |
Mar 10, 2023 | 2.750 | 2.750 | 2.410 | 2.560 | 174,575 | -0.16(-5.88%) |
Mar 09, 2023 | 2.870 | 2.950 | 2.710 | 2.720 | 152,598 | -0.17(-5.88%) |
Mar 08, 2023 | 3.030 | 3.030 | 2.870 | 2.890 | 67,973 | -0.14(-4.62%) |
Mar 07, 2023 | 2.980 | 3.045 | 2.917 | 3.030 | 94,515 | +0.03(+1.00%) |
Mar 06, 2023 | 2.990 | 3.060 | 2.900 | 3.000 | 103,574 | +0.03(+1.01%) |
Mar 03, 2023 | 3.140 | 3.140 | 2.950 | 2.970 | 102,523 | -0.18(-5.71%) |
Mar 02, 2023 | 2.910 | 3.159 | 2.850 | 3.150 | 112,602 | +0.20(+6.78%) |