Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.875 | 3.875 | 2.752 | 2.865 | 176,675 | -1.09(-27.51%) |
May 30, 2023 | 4.173 | 4.173 | 3.750 | 3.953 | 54,581 | -0.31(-7.38%) |
May 26, 2023 | 4.375 | 4.438 | 4.230 | 4.268 | 8,396 | -0.04(-1.04%) |
May 25, 2023 | 4.500 | 4.430 | 4.295 | 4.312 | 10,515 | -0.03(-0.75%) |
May 24, 2023 | 4.500 | 4.500 | 4.275 | 4.345 | 9,271 | -0.08(-1.86%) |
May 23, 2023 | 4.372 | 4.497 | 4.250 | 4.428 | 17,273 | +0.07(+1.49%) |
May 22, 2023 | 4.315 | 4.503 | 4.250 | 4.362 | 10,020 | -0.01(-0.29%) |
May 19, 2023 | 4.250 | 4.425 | 4.250 | 4.375 | 12,564 | +0.03(+0.63%) |
May 18, 2023 | 4.250 | 4.378 | 4.195 | 4.348 | 11,645 | +0.10(+2.29%) |
May 17, 2023 | 4.250 | 4.327 | 4.088 | 4.250 | 23,419 | +0.06(+1.43%) |
May 16, 2023 | 4.500 | 4.500 | 4.045 | 4.190 | 53,291 | -0.27(-6.05%) |
May 15, 2023 | 4.800 | 4.955 | 4.375 | 4.460 | 43,775 | -0.29(-6.11%) |
May 12, 2023 | 4.900 | 5.135 | 4.750 | 4.750 | 21,423 | -0.17(-3.55%) |
May 11, 2023 | 5.250 | 5.500 | 4.900 | 4.925 | 39,775 | -0.34(-6.55%) |
May 10, 2023 | 5.455 | 5.747 | 5.155 | 5.270 | 32,229 | -0.22(-3.96%) |
May 09, 2023 | 5.673 | 5.775 | 5.450 | 5.487 | 15,893 | -0.03(-0.54%) |
May 08, 2023 | 5.550 | 6.000 | 5.500 | 5.518 | 23,048 | -0.06(-1.03%) |
May 05, 2023 | 5.590 | 5.750 | 5.500 | 5.575 | 14,103 | -0.17(-3.04%) |
May 04, 2023 | 5.750 | 5.838 | 5.575 | 5.750 | 14,136 | +0.17(+3.00%) |
May 03, 2023 | 5.575 | 5.830 | 5.575 | 5.582 | 5,874 | +0.03(+0.54%) |
May 02, 2023 | 5.500 | 5.830 | 5.402 | 5.553 | 19,491 | -0.07(-1.29%) |
May 01, 2023 | 6.000 | 6.000 | 5.580 | 5.625 | 12,451 | -0.12(-2.17%) |
Apr 28, 2023 | 5.500 | 5.750 | 5.500 | 5.750 | 11,920 | +0.17(+3.14%) |
Apr 27, 2023 | 5.645 | 5.900 | 5.500 | 5.575 | 17,666 | +0.12(+2.29%) |
Apr 26, 2023 | 5.500 | 5.500 | 5.447 | 5.450 | 34,410 | -0.08(-1.54%) |
Apr 25, 2023 | 5.750 | 5.897 | 5.450 | 5.535 | 20,732 | -0.37(-6.19%) |
Apr 24, 2023 | 5.912 | 5.912 | 5.675 | 5.900 | 20,450 | -0.01(-0.21%) |
Apr 21, 2023 | 5.950 | 6.120 | 5.753 | 5.912 | 17,476 | -0.09(-1.46%) |
Apr 20, 2023 | 6.242 | 6.460 | 6.000 | 6.000 | 24,689 | -0.25(-3.92%) |
Apr 19, 2023 | 6.250 | 6.500 | 6.200 | 6.245 | 20,530 | -0.38(-5.74%) |
Apr 18, 2023 | 6.500 | 6.775 | 6.500 | 6.625 | 29,940 | +0.12(+1.81%) |
Apr 17, 2023 | 6.628 | 6.975 | 6.500 | 6.508 | 50,176 | +0.04(+0.54%) |
Apr 14, 2023 | 6.750 | 7.000 | 6.223 | 6.473 | 25,329 | -0.27(-3.97%) |
Apr 13, 2023 | 6.250 | 7.000 | 6.250 | 6.740 | 42,183 | +0.62(+10.04%) |
Apr 12, 2023 | 6.500 | 6.500 | 6.055 | 6.125 | 29,506 | +0.00(+0.00%) |
Apr 11, 2023 | 5.825 | 6.250 | 5.825 | 6.125 | 40,685 | +0.38(+6.52%) |
Apr 10, 2023 | 5.750 | 5.965 | 5.582 | 5.750 | 32,875 | +0.00(+0.00%) |
Apr 06, 2023 | 5.750 | 5.830 | 5.638 | 5.750 | 25,025 | +0.00(+0.00%) |
Apr 05, 2023 | 6.000 | 6.025 | 5.562 | 5.750 | 42,588 | -0.22(-3.64%) |
Apr 04, 2023 | 5.250 | 6.145 | 5.000 | 5.968 | 121,394 | +0.77(+14.76%) |
Apr 03, 2023 | 5.000 | 5.213 | 4.915 | 5.200 | 21,351 | +0.12(+2.46%) |
Mar 31, 2023 | 5.250 | 5.385 | 5.013 | 5.075 | 28,586 | -0.05(-0.98%) |
Mar 30, 2023 | 5.195 | 5.397 | 5.125 | 5.125 | 19,615 | +0.00(+0.00%) |
Mar 29, 2023 | 5.188 | 5.250 | 5.000 | 5.125 | 16,641 | +0.00(+0.00%) |
Mar 28, 2023 | 5.125 | 5.250 | 5.000 | 5.125 | 20,539 | +0.12(+2.50%) |
Mar 27, 2023 | 5.000 | 5.213 | 4.878 | 5.000 | 54,779 | -0.25(-4.76%) |
Mar 24, 2023 | 5.725 | 5.725 | 5.125 | 5.250 | 28,954 | -0.40(-7.12%) |
Mar 23, 2023 | 6.003 | 6.100 | 5.010 | 5.652 | 101,686 | -0.83(-12.80%) |
Mar 22, 2023 | 6.650 | 6.650 | 6.250 | 6.482 | 26,959 | +0.31(+4.98%) |
Mar 21, 2023 | 6.622 | 6.750 | 5.810 | 6.175 | 25,347 | -0.45(-6.76%) |
Mar 20, 2023 | 6.225 | 6.750 | 5.530 | 6.622 | 83,726 | +1.57(+31.14%) |
Mar 17, 2023 | 5.250 | 6.247 | 5.050 | 5.050 | 75,071 | -0.09(-1.70%) |
Mar 16, 2023 | 5.250 | 5.375 | 5.050 | 5.138 | 19,269 | +0.06(+1.13%) |
Mar 15, 2023 | 5.375 | 5.450 | 5.058 | 5.080 | 26,182 | +0.03(+0.59%) |
Mar 14, 2023 | 5.282 | 5.500 | 5.050 | 5.050 | 14,986 | -0.15(-2.84%) |
Mar 13, 2023 | 5.250 | 5.697 | 5.050 | 5.197 | 38,281 | -0.05(-1.00%) |
Mar 10, 2023 | 5.175 | 5.482 | 5.162 | 5.250 | 12,475 | +0.07(+1.25%) |
Mar 09, 2023 | 5.495 | 5.495 | 5.185 | 5.185 | 15,210 | -0.12(-2.26%) |
Mar 08, 2023 | 5.300 | 5.433 | 5.253 | 5.305 | 6,349 | -0.07(-1.21%) |
Mar 07, 2023 | 5.500 | 5.650 | 5.350 | 5.370 | 5,827 | -0.23(-4.11%) |
Mar 06, 2023 | 5.650 | 5.750 | 5.388 | 5.600 | 21,866 | -0.03(-0.44%) |
Mar 03, 2023 | 5.405 | 5.747 | 5.405 | 5.625 | 13,376 | +0.22(+4.12%) |
Mar 02, 2023 | 5.500 | 5.625 | 5.375 | 5.402 | 15,720 | -0.10(-1.77%) |