Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.507 | 3.675 | 3.140 | 3.248 | 19,018 | +0.02(+0.62%) |
May 30, 2023 | 3.382 | 3.505 | 3.127 | 3.228 | 16,958 | -0.15(-4.51%) |
May 26, 2023 | 3.505 | 3.587 | 3.375 | 3.380 | 9,996 | -0.12(-3.43%) |
May 25, 2023 | 3.575 | 3.712 | 3.453 | 3.500 | 17,154 | -0.08(-2.10%) |
May 24, 2023 | 3.743 | 3.745 | 3.360 | 3.575 | 38,857 | -0.18(-4.79%) |
May 23, 2023 | 3.750 | 3.825 | 3.688 | 3.755 | 20,752 | +0.00(+0.13%) |
May 22, 2023 | 3.650 | 3.850 | 3.650 | 3.750 | 11,189 | +0.10(+2.74%) |
May 19, 2023 | 3.750 | 3.875 | 3.650 | 3.650 | 10,082 | -0.02(-0.61%) |
May 18, 2023 | 3.850 | 3.897 | 3.650 | 3.672 | 8,095 | -0.08(-2.07%) |
May 17, 2023 | 3.725 | 3.752 | 3.623 | 3.750 | 10,290 | +0.02(+0.67%) |
May 16, 2023 | 3.565 | 3.745 | 3.565 | 3.725 | 5,829 | +0.12(+3.47%) |
May 15, 2023 | 3.805 | 3.825 | 3.555 | 3.600 | 31,178 | -0.23(-5.94%) |
May 12, 2023 | 3.882 | 4.000 | 3.800 | 3.828 | 17,384 | -0.13(-3.22%) |
May 11, 2023 | 4.018 | 4.125 | 3.950 | 3.955 | 14,264 | -0.14(-3.54%) |
May 10, 2023 | 4.250 | 4.350 | 4.050 | 4.100 | 21,607 | +0.01(+0.37%) |
May 09, 2023 | 3.950 | 4.120 | 3.930 | 4.085 | 27,084 | +0.13(+3.42%) |
May 08, 2023 | 4.197 | 4.197 | 3.850 | 3.950 | 24,293 | -0.05(-1.25%) |
May 05, 2023 | 4.112 | 4.173 | 3.908 | 4.000 | 21,117 | +0.00(+0.00%) |
May 04, 2023 | 4.060 | 4.098 | 3.900 | 4.000 | 10,472 | +0.12(+3.23%) |
May 03, 2023 | 4.138 | 4.247 | 3.875 | 3.875 | 20,734 | -0.32(-7.52%) |
May 02, 2023 | 4.393 | 4.425 | 4.088 | 4.190 | 13,820 | -0.01(-0.24%) |
May 01, 2023 | 4.250 | 4.350 | 4.025 | 4.200 | 16,380 | -0.02(-0.41%) |
Apr 28, 2023 | 4.250 | 4.250 | 4.025 | 4.218 | 25,760 | +0.19(+4.78%) |
Apr 27, 2023 | 4.100 | 4.197 | 3.875 | 4.025 | 47,668 | +0.01(+0.25%) |
Apr 26, 2023 | 4.000 | 4.125 | 3.800 | 4.015 | 28,595 | +0.03(+0.88%) |
Apr 25, 2023 | 4.080 | 4.178 | 3.800 | 3.980 | 46,053 | -0.10(-2.33%) |
Apr 24, 2023 | 4.425 | 4.425 | 4.043 | 4.075 | 35,249 | -0.18(-4.23%) |
Apr 21, 2023 | 3.998 | 4.375 | 3.717 | 4.255 | 103,770 | +0.26(+6.44%) |
Apr 20, 2023 | 3.885 | 4.075 | 3.842 | 3.998 | 85,448 | -0.00(-0.06%) |
Apr 19, 2023 | 4.048 | 4.350 | 3.877 | 4.000 | 282,103 | +0.08(+1.91%) |
Apr 18, 2023 | 3.853 | 4.245 | 3.650 | 3.925 | 125,169 | +0.07(+1.95%) |
Apr 17, 2023 | 3.928 | 4.225 | 3.525 | 3.850 | 83,778 | +0.10(+2.67%) |
Apr 14, 2023 | 4.450 | 4.750 | 3.625 | 3.750 | 111,511 | -0.65(-14.77%) |
Apr 13, 2023 | 4.725 | 4.750 | 4.250 | 4.400 | 53,058 | -0.35(-7.37%) |
Apr 12, 2023 | 5.500 | 5.500 | 4.025 | 4.750 | 283,928 | -1.69(-26.21%) |
Apr 11, 2023 | 6.400 | 6.500 | 6.400 | 6.438 | 4,130 | -0.06(-0.96%) |
Apr 10, 2023 | 6.500 | 6.525 | 6.400 | 6.500 | 6,983 | +0.02(+0.27%) |
Apr 06, 2023 | 6.660 | 6.660 | 6.463 | 6.482 | 7,821 | -0.10(-1.56%) |
Apr 05, 2023 | 6.900 | 7.072 | 6.585 | 6.585 | 9,593 | -0.33(-4.81%) |
Apr 04, 2023 | 7.000 | 7.125 | 6.753 | 6.918 | 12,892 | -0.21(-2.91%) |
Apr 03, 2023 | 7.415 | 7.415 | 7.000 | 7.125 | 12,544 | -0.12(-1.72%) |
Mar 31, 2023 | 7.600 | 7.600 | 7.125 | 7.250 | 12,073 | -0.01(-0.21%) |
Mar 30, 2023 | 7.702 | 7.747 | 7.250 | 7.265 | 8,613 | -0.24(-3.17%) |
Mar 29, 2023 | 7.250 | 7.718 | 7.250 | 7.503 | 5,299 | +0.18(+2.46%) |
Mar 28, 2023 | 7.753 | 7.947 | 7.322 | 7.322 | 8,775 | -0.31(-4.00%) |
Mar 27, 2023 | 8.250 | 8.250 | 7.500 | 7.628 | 8,425 | -0.62(-7.55%) |
Mar 24, 2023 | 8.035 | 8.250 | 7.740 | 8.250 | 3,497 | +0.21(+2.55%) |
Mar 23, 2023 | 8.130 | 8.875 | 8.043 | 8.045 | 2,116 | -0.25(-2.98%) |
Mar 22, 2023 | 8.175 | 8.682 | 8.150 | 8.293 | 2,416 | +0.16(+1.90%) |
Mar 21, 2023 | 7.500 | 8.500 | 7.500 | 8.137 | 8,050 | +0.64(+8.50%) |
Mar 20, 2023 | 7.750 | 8.250 | 7.500 | 7.500 | 6,005 | -0.29(-3.72%) |
Mar 17, 2023 | 8.750 | 8.750 | 7.790 | 7.790 | 8,094 | -0.71(-8.35%) |
Mar 16, 2023 | 8.000 | 8.957 | 8.000 | 8.500 | 7,463 | +0.76(+9.82%) |
Mar 15, 2023 | 9.000 | 9.175 | 7.500 | 7.740 | 24,080 | -1.26(-14.00%) |
Mar 14, 2023 | 9.000 | 9.800 | 9.000 | 9.000 | 7,293 | -0.25(-2.70%) |
Mar 13, 2023 | 9.250 | 10.00 | 8.750 | 9.250 | 14,885 | -0.25(-2.63%) |
Mar 10, 2023 | 10.09 | 10.43 | 9.275 | 9.500 | 8,183 | -0.90(-8.65%) |
Mar 09, 2023 | 10.50 | 11.20 | 10.03 | 10.40 | 10,043 | -0.05(-0.45%) |
Mar 08, 2023 | 9.750 | 10.57 | 9.625 | 10.45 | 5,755 | +0.38(+3.83%) |
Mar 07, 2023 | 10.00 | 10.25 | 9.500 | 10.06 | 4,573 | +0.07(+0.68%) |
Mar 06, 2023 | 9.555 | 10.25 | 9.555 | 9.995 | 7,917 | +0.14(+1.47%) |
Mar 03, 2023 | 9.825 | 10.50 | 9.250 | 9.850 | 6,873 | +0.10(+1.03%) |
Mar 02, 2023 | 10.00 | 11.50 | 9.585 | 9.750 | 8,613 | -0.13(-1.29%) |