Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.280 | 4.335 | 4.150 | 4.160 | 37,911 | -0.15(-3.48%) |
May 30, 2023 | 4.790 | 4.790 | 4.250 | 4.310 | 91,729 | -0.45(-9.45%) |
May 29, 2023 | 4.400 | 4.805 | 4.390 | 4.760 | 64,624 | +0.48(+11.21%) |
May 26, 2023 | 4.380 | 4.380 | 4.150 | 4.280 | 18,735 | +0.08(+1.90%) |
May 25, 2023 | 4.270 | 4.305 | 4.120 | 4.200 | 29,151 | -0.10(-2.33%) |
May 24, 2023 | 4.410 | 4.410 | 4.240 | 4.300 | 72,676 | -0.24(-5.29%) |
May 23, 2023 | 4.500 | 4.590 | 4.380 | 4.540 | 51,193 | +0.04(+0.89%) |
May 19, 2023 | 4.500 | 0 | -0.10(-2.17%) | |||
May 18, 2023 | 4.800 | 4.800 | 4.510 | 4.600 | 71,876 | -0.17(-3.56%) |
May 17, 2023 | 4.890 | 4.920 | 4.690 | 4.770 | 23,446 | -0.12(-2.45%) |
May 16, 2023 | 4.930 | 4.930 | 4.790 | 4.890 | 21,039 | -0.04(-0.81%) |
May 15, 2023 | 4.820 | 4.980 | 4.810 | 4.930 | 11,887 | +0.16(+3.35%) |
May 12, 2023 | 4.930 | 4.930 | 4.660 | 4.770 | 18,801 | +0.17(+3.70%) |
May 11, 2023 | 5.020 | 5.050 | 4.600 | 4.600 | 46,375 | -0.49(-9.63%) |
May 10, 2023 | 5.000 | 5.120 | 4.920 | 5.090 | 38,349 | +0.14(+2.83%) |
May 09, 2023 | 4.870 | 4.980 | 4.710 | 4.950 | 28,264 | +0.16(+3.34%) |
May 08, 2023 | 5.000 | 5.000 | 4.730 | 4.790 | 52,770 | -0.11(-2.24%) |
May 05, 2023 | 4.870 | 4.980 | 4.740 | 4.900 | 83,522 | +0.28(+6.06%) |
May 04, 2023 | 5.000 | 5.000 | 4.600 | 4.620 | 172,097 | -0.60(-11.49%) |
May 03, 2023 | 5.150 | 5.270 | 5.090 | 5.220 | 15,954 | +0.05(+0.97%) |
May 02, 2023 | 5.250 | 5.250 | 5.020 | 5.170 | 35,376 | -0.07(-1.34%) |
May 01, 2023 | 5.410 | 5.440 | 5.180 | 5.240 | 59,426 | -0.17(-3.14%) |
Apr 28, 2023 | 5.530 | 5.530 | 5.400 | 5.410 | 14,541 | -0.12(-2.17%) |
Apr 27, 2023 | 5.660 | 5.660 | 5.430 | 5.530 | 18,288 | +0.11(+2.03%) |
Apr 26, 2023 | 5.500 | 5.500 | 5.330 | 5.420 | 22,703 | +0.00(+0.00%) |
Apr 25, 2023 | 5.650 | 5.650 | 5.320 | 5.420 | 26,122 | -0.13(-2.34%) |
Apr 24, 2023 | 5.710 | 5.710 | 5.350 | 5.550 | 48,161 | -0.05(-0.89%) |
Apr 21, 2023 | 5.850 | 5.850 | 5.570 | 5.600 | 48,266 | -0.23(-3.95%) |
Apr 20, 2023 | 5.770 | 5.970 | 5.760 | 5.830 | 32,502 | -0.02(-0.34%) |
Apr 19, 2023 | 5.650 | 5.850 | 5.560 | 5.850 | 43,349 | +0.24(+4.28%) |
Apr 18, 2023 | 5.490 | 5.620 | 5.490 | 5.610 | 31,626 | +0.15(+2.75%) |
Apr 17, 2023 | 5.790 | 5.790 | 5.400 | 5.460 | 89,732 | -0.33(-5.70%) |
Apr 14, 2023 | 5.950 | 5.950 | 5.720 | 5.790 | 48,583 | -0.11(-1.86%) |
Apr 13, 2023 | 6.000 | 6.000 | 5.820 | 5.900 | 43,220 | -0.04(-0.67%) |
Apr 12, 2023 | 6.100 | 6.130 | 5.710 | 5.940 | 137,106 | -0.86(-12.65%) |
Apr 11, 2023 | 6.570 | 6.800 | 6.550 | 6.800 | 10,426 | +0.23(+3.50%) |
Apr 10, 2023 | 6.590 | 6.620 | 6.500 | 6.570 | 12,577 | -0.03(-0.45%) |
Apr 06, 2023 | 6.600 | 0 | -0.05(-0.75%) | |||
Apr 05, 2023 | 6.790 | 6.800 | 6.520 | 6.650 | 10,976 | -0.14(-2.06%) |
Apr 04, 2023 | 6.960 | 6.960 | 6.720 | 6.790 | 17,332 | -0.07(-1.02%) |
Apr 03, 2023 | 7.250 | 7.250 | 6.860 | 6.860 | 26,629 | -0.06(-0.87%) |
Mar 31, 2023 | 7.000 | 7.140 | 6.800 | 6.920 | 30,183 | -0.08(-1.14%) |
Mar 30, 2023 | 6.500 | 7.090 | 6.470 | 7.000 | 57,509 | +0.51(+7.86%) |
Mar 29, 2023 | 6.350 | 6.490 | 6.350 | 6.490 | 19,615 | +0.17(+2.69%) |
Mar 28, 2023 | 6.180 | 6.490 | 6.180 | 6.320 | 22,030 | +0.14(+2.27%) |
Mar 27, 2023 | 6.390 | 6.390 | 6.150 | 6.180 | 17,064 | -0.03(-0.48%) |
Mar 24, 2023 | 6.440 | 6.440 | 6.110 | 6.210 | 25,377 | -0.17(-2.66%) |
Mar 23, 2023 | 6.650 | 6.720 | 6.130 | 6.380 | 41,835 | -0.27(-4.06%) |
Mar 22, 2023 | 6.690 | 6.800 | 6.650 | 6.650 | 13,583 | -0.14(-2.06%) |
Mar 21, 2023 | 6.330 | 6.800 | 6.330 | 6.790 | 23,630 | +0.47(+7.44%) |
Mar 20, 2023 | 6.670 | 6.700 | 6.310 | 6.320 | 45,352 | -0.35(-5.25%) |
Mar 17, 2023 | 6.880 | 6.920 | 6.650 | 6.670 | 39,522 | -0.18(-2.63%) |
Mar 16, 2023 | 6.810 | 7.020 | 6.630 | 6.850 | 61,547 | -0.09(-1.30%) |
Mar 15, 2023 | 7.090 | 7.180 | 6.890 | 6.940 | 41,098 | -0.15(-2.12%) |
Mar 14, 2023 | 7.300 | 7.300 | 7.060 | 7.090 | 40,458 | +0.05(+0.71%) |
Mar 13, 2023 | 7.300 | 7.300 | 6.900 | 7.040 | 63,489 | -0.32(-4.35%) |
Mar 10, 2023 | 7.500 | 7.560 | 7.360 | 7.360 | 34,587 | -0.16(-2.13%) |
Mar 09, 2023 | 7.820 | 7.850 | 7.500 | 7.520 | 32,430 | -0.22(-2.84%) |
Mar 08, 2023 | 7.580 | 7.820 | 7.580 | 7.740 | 32,607 | +0.15(+1.98%) |
Mar 07, 2023 | 7.530 | 7.600 | 7.470 | 7.590 | 10,847 | +0.06(+0.80%) |
Mar 06, 2023 | 7.500 | 7.550 | 7.420 | 7.530 | 22,555 | +0.12(+1.62%) |
Mar 03, 2023 | 7.580 | 7.650 | 7.410 | 7.410 | 21,645 | +0.00(+0.00%) |
Mar 02, 2023 | 7.710 | 7.710 | 7.360 | 7.410 | 18,096 | -0.04(-0.54%) |