Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.720 | 5.230 | 4.720 | 5.230 | 40,912 | +0.51(+10.81%) |
May 30, 2023 | 4.640 | 4.995 | 4.620 | 4.720 | 12,945 | -0.11(-2.28%) |
May 26, 2023 | 4.780 | 4.888 | 4.540 | 4.830 | 14,113 | +0.23(+5.00%) |
May 25, 2023 | 4.700 | 4.928 | 4.600 | 4.600 | 16,009 | +0.04(+0.88%) |
May 24, 2023 | 5.000 | 5.020 | 4.560 | 4.560 | 9,152 | -0.33(-6.75%) |
May 23, 2023 | 4.790 | 4.900 | 4.680 | 4.890 | 22,725 | +0.29(+6.30%) |
May 22, 2023 | 4.730 | 4.752 | 4.530 | 4.600 | 10,706 | +0.06(+1.32%) |
May 19, 2023 | 4.730 | 4.730 | 4.540 | 4.540 | 12,699 | -0.09(-1.94%) |
May 18, 2023 | 4.150 | 4.710 | 4.070 | 4.630 | 46,184 | +0.65(+16.33%) |
May 17, 2023 | 3.910 | 4.110 | 3.870 | 3.980 | 14,663 | +0.11(+2.84%) |
May 16, 2023 | 3.880 | 3.930 | 3.720 | 3.870 | 51,321 | +0.02(+0.52%) |
May 15, 2023 | 3.850 | 4.030 | 3.700 | 3.850 | 31,285 | +0.15(+4.05%) |
May 12, 2023 | 3.948 | 3.948 | 3.700 | 3.700 | 6,645 | -0.27(-6.80%) |
May 11, 2023 | 3.850 | 4.000 | 3.850 | 3.970 | 4,038 | +0.02(+0.58%) |
May 10, 2023 | 3.770 | 3.947 | 3.725 | 3.947 | 7,942 | -0.06(-1.56%) |
May 09, 2023 | 3.930 | 4.041 | 3.815 | 4.010 | 3,047 | +0.04(+1.01%) |
May 08, 2023 | 3.840 | 3.970 | 3.670 | 3.970 | 9,974 | +0.24(+6.43%) |
May 05, 2023 | 3.710 | 3.750 | 3.650 | 3.730 | 4,948 | -0.02(-0.53%) |
May 04, 2023 | 3.916 | 3.916 | 3.688 | 3.750 | 10,218 | +0.05(+1.35%) |
May 03, 2023 | 3.690 | 3.817 | 3.680 | 3.700 | 6,668 | -0.03(-0.80%) |
May 02, 2023 | 3.790 | 3.898 | 3.600 | 3.730 | 7,777 | -0.08(-2.10%) |
May 01, 2023 | 4.000 | 4.150 | 3.790 | 3.810 | 10,701 | -0.17(-4.27%) |
Apr 28, 2023 | 3.650 | 3.980 | 3.650 | 3.980 | 11,295 | +0.33(+9.04%) |
Apr 27, 2023 | 3.980 | 4.046 | 3.615 | 3.650 | 27,968 | -0.42(-10.32%) |
Apr 26, 2023 | 4.280 | 4.440 | 3.970 | 4.070 | 15,129 | -0.37(-8.33%) |
Apr 25, 2023 | 4.620 | 4.645 | 4.080 | 4.440 | 47,800 | -0.17(-3.79%) |
Apr 24, 2023 | 4.670 | 4.684 | 4.450 | 4.615 | 47,842 | +0.02(+0.33%) |
Apr 21, 2023 | 4.600 | 4.650 | 4.450 | 4.600 | 37,789 | +0.06(+1.32%) |
Apr 20, 2023 | 4.490 | 4.600 | 4.360 | 4.540 | 13,141 | +0.04(+0.89%) |
Apr 19, 2023 | 4.400 | 4.600 | 4.162 | 4.500 | 124,199 | +0.10(+2.27%) |
Apr 18, 2023 | 4.400 | 4.400 | 4.103 | 4.400 | 28,085 | +0.02(+0.46%) |
Apr 17, 2023 | 4.130 | 4.400 | 3.970 | 4.380 | 52,064 | +0.42(+10.61%) |
Apr 14, 2023 | 4.140 | 4.190 | 3.920 | 3.960 | 34,195 | -0.18(-4.46%) |
Apr 13, 2023 | 3.990 | 4.205 | 3.920 | 4.145 | 22,738 | +0.14(+3.62%) |
Apr 12, 2023 | 4.000 | 4.208 | 3.900 | 4.000 | 32,607 | -0.12(-2.91%) |
Apr 11, 2023 | 4.000 | 4.170 | 3.925 | 4.120 | 42,217 | +0.20(+5.10%) |
Apr 10, 2023 | 3.950 | 3.980 | 3.710 | 3.920 | 26,275 | +0.15(+3.98%) |
Apr 06, 2023 | 3.700 | 4.030 | 3.605 | 3.770 | 23,746 | -0.03(-0.79%) |
Apr 05, 2023 | 4.140 | 4.140 | 3.710 | 3.800 | 47,726 | -0.30(-7.32%) |
Apr 04, 2023 | 4.160 | 4.170 | 3.750 | 4.100 | 70,861 | +0.30(+7.89%) |
Apr 03, 2023 | 2.950 | 3.870 | 2.920 | 3.800 | 123,060 | +1.00(+35.71%) |
Mar 31, 2023 | 2.530 | 3.080 | 2.462 | 2.800 | 262,691 | +0.03(+1.08%) |
Mar 30, 2023 | 2.790 | 3.150 | 2.650 | 2.770 | 129,077 | -0.12(-4.15%) |
Mar 29, 2023 | 2.790 | 3.060 | 2.610 | 2.890 | 41,395 | -0.01(-0.34%) |
Mar 28, 2023 | 2.770 | 2.995 | 2.630 | 2.900 | 29,183 | +0.13(+4.69%) |
Mar 27, 2023 | 2.610 | 2.971 | 2.610 | 2.770 | 42,312 | +0.08(+2.97%) |
Mar 24, 2023 | 2.890 | 2.890 | 2.640 | 2.690 | 37,755 | -0.18(-6.27%) |
Mar 23, 2023 | 2.980 | 3.030 | 2.610 | 2.870 | 113,791 | -0.05(-1.71%) |
Mar 22, 2023 | 3.000 | 3.320 | 2.850 | 2.920 | 76,078 | -0.18(-5.81%) |
Mar 21, 2023 | 2.750 | 3.250 | 2.750 | 3.100 | 62,978 | +0.18(+6.16%) |
Mar 20, 2023 | 3.390 | 3.630 | 2.689 | 2.920 | 88,124 | -0.57(-16.33%) |
Mar 17, 2023 | 3.660 | 3.850 | 3.490 | 3.490 | 39,540 | -0.26(-6.93%) |
Mar 16, 2023 | 3.560 | 3.790 | 3.252 | 3.750 | 34,428 | +0.04(+1.08%) |
Mar 15, 2023 | 3.770 | 3.770 | 3.140 | 3.710 | 74,682 | -0.01(-0.27%) |
Mar 14, 2023 | 3.870 | 4.380 | 3.650 | 3.720 | 24,862 | -0.41(-9.93%) |
Mar 13, 2023 | 4.000 | 4.180 | 3.690 | 4.130 | 28,331 | +0.05(+1.23%) |
Mar 10, 2023 | 4.450 | 4.477 | 3.961 | 4.080 | 24,182 | -0.33(-7.48%) |
Mar 09, 2023 | 5.290 | 5.290 | 4.200 | 4.410 | 40,734 | -0.88(-16.64%) |
Mar 08, 2023 | 5.240 | 5.290 | 4.893 | 5.290 | 23,813 | +0.19(+3.73%) |
Mar 07, 2023 | 4.990 | 5.200 | 4.950 | 5.100 | 36,643 | +0.22(+4.51%) |
Mar 06, 2023 | 5.150 | 5.210 | 4.700 | 4.880 | 32,345 | -0.27(-5.24%) |
Mar 03, 2023 | 4.970 | 5.700 | 4.690 | 5.150 | 118,502 | +0.45(+9.57%) |
Mar 02, 2023 | 4.650 | 5.040 | 4.210 | 4.700 | 65,636 | -0.01(-0.21%) |