Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.100 | 7.565 | 6.960 | 7.520 | 2,094,893 | +0.45(+6.36%) |
May 30, 2023 | 7.590 | 7.810 | 6.855 | 7.070 | 1,320,480 | -0.50(-6.61%) |
May 26, 2023 | 7.490 | 7.760 | 7.355 | 7.570 | 883,470 | +0.13(+1.75%) |
May 25, 2023 | 7.430 | 7.510 | 7.160 | 7.440 | 1,364,397 | +0.03(+0.40%) |
May 24, 2023 | 7.530 | 7.540 | 7.260 | 7.410 | 1,168,680 | -0.14(-1.85%) |
May 23, 2023 | 7.680 | 7.850 | 7.520 | 7.550 | 1,547,683 | -0.11(-1.44%) |
May 22, 2023 | 7.790 | 8.019 | 7.530 | 7.660 | 1,374,021 | -0.07(-0.91%) |
May 19, 2023 | 7.340 | 7.850 | 7.340 | 7.730 | 1,131,283 | +0.34(+4.60%) |
May 18, 2023 | 7.670 | 7.785 | 7.295 | 7.390 | 1,543,077 | -0.36(-4.65%) |
May 17, 2023 | 7.710 | 7.945 | 7.520 | 7.750 | 1,587,427 | +0.11(+1.44%) |
May 16, 2023 | 7.800 | 7.855 | 7.380 | 7.640 | 1,737,400 | -0.31(-3.90%) |
May 15, 2023 | 8.140 | 8.375 | 7.930 | 7.950 | 1,688,754 | -0.08(-1.00%) |
May 12, 2023 | 8.020 | 8.097 | 7.750 | 8.030 | 1,370,802 | +0.04(+0.50%) |
May 11, 2023 | 8.090 | 8.190 | 7.820 | 7.990 | 2,203,275 | -0.09(-1.11%) |
May 10, 2023 | 8.100 | 8.390 | 7.850 | 8.080 | 5,096,015 | +0.08(+1.00%) |
May 09, 2023 | 7.350 | 8.050 | 7.160 | 8.000 | 2,339,105 | +0.58(+7.82%) |
May 08, 2023 | 7.210 | 7.480 | 6.880 | 7.420 | 2,306,945 | +0.24(+3.34%) |
May 05, 2023 | 7.100 | 7.380 | 6.955 | 7.180 | 3,834,815 | +0.14(+1.99%) |
May 04, 2023 | 6.400 | 7.165 | 6.230 | 7.040 | 6,052,434 | +0.64(+10.00%) |
May 03, 2023 | 5.210 | 6.710 | 5.100 | 6.400 | 15,628,587 | +2.02(+46.12%) |
May 02, 2023 | 4.700 | 4.730 | 4.270 | 4.380 | 1,669,289 | -0.33(-7.10%) |
May 01, 2023 | 4.380 | 4.825 | 4.370 | 4.715 | 1,720,849 | +0.33(+7.65%) |
Apr 28, 2023 | 3.690 | 4.400 | 3.675 | 4.380 | 2,474,904 | +0.66(+17.74%) |
Apr 27, 2023 | 3.890 | 3.890 | 3.700 | 3.720 | 889,689 | -0.17(-4.37%) |
Apr 26, 2023 | 4.060 | 4.100 | 3.850 | 3.890 | 760,367 | -0.19(-4.54%) |
Apr 25, 2023 | 4.120 | 4.225 | 4.020 | 4.075 | 652,011 | -0.08(-1.81%) |
Apr 24, 2023 | 4.230 | 4.260 | 4.045 | 4.150 | 768,189 | -0.11(-2.58%) |
Apr 21, 2023 | 4.240 | 4.330 | 4.100 | 4.260 | 804,905 | +0.01(+0.35%) |
Apr 20, 2023 | 4.180 | 4.270 | 4.140 | 4.245 | 1,667,465 | -0.00(-0.12%) |
Apr 19, 2023 | 4.240 | 4.285 | 4.185 | 4.250 | 717,552 | -0.01(-0.23%) |
Apr 18, 2023 | 4.330 | 4.470 | 4.220 | 4.260 | 962,657 | -0.12(-2.74%) |
Apr 17, 2023 | 4.180 | 4.480 | 4.140 | 4.380 | 1,360,459 | +0.23(+5.54%) |
Apr 14, 2023 | 4.320 | 4.330 | 4.080 | 4.150 | 866,821 | -0.20(-4.60%) |
Apr 13, 2023 | 4.050 | 4.410 | 4.050 | 4.350 | 1,242,221 | +0.32(+7.94%) |
Apr 12, 2023 | 4.180 | 4.290 | 4.013 | 4.030 | 800,802 | -0.10(-2.42%) |
Apr 11, 2023 | 4.200 | 4.215 | 4.060 | 4.130 | 1,054,173 | -0.03(-0.72%) |
Apr 10, 2023 | 4.480 | 4.480 | 4.140 | 4.160 | 1,112,952 | -0.32(-7.14%) |
Apr 06, 2023 | 4.390 | 4.480 | 4.280 | 4.480 | 1,413,217 | +0.20(+4.67%) |
Apr 05, 2023 | 4.050 | 4.310 | 4.050 | 4.280 | 1,747,084 | +0.18(+4.39%) |
Apr 04, 2023 | 4.380 | 4.485 | 4.020 | 4.100 | 1,645,104 | -0.15(-3.53%) |
Apr 03, 2023 | 4.100 | 4.255 | 4.060 | 4.250 | 1,123,207 | +0.14(+3.41%) |
Mar 31, 2023 | 4.020 | 4.146 | 3.970 | 4.110 | 1,260,357 | +0.11(+2.75%) |
Mar 30, 2023 | 4.350 | 4.350 | 3.940 | 4.000 | 1,145,628 | -0.26(-6.10%) |
Mar 29, 2023 | 4.160 | 4.355 | 4.110 | 4.260 | 1,136,530 | +0.16(+3.90%) |
Mar 28, 2023 | 4.190 | 4.290 | 4.100 | 4.100 | 926,247 | -0.09(-2.15%) |
Mar 27, 2023 | 4.330 | 4.330 | 4.085 | 4.190 | 1,756,522 | +0.06(+1.45%) |
Mar 24, 2023 | 4.080 | 4.160 | 3.920 | 4.130 | 2,544,485 | -0.06(-1.43%) |
Mar 23, 2023 | 4.230 | 4.315 | 4.085 | 4.190 | 1,259,380 | +0.01(+0.24%) |
Mar 22, 2023 | 4.470 | 4.540 | 4.145 | 4.180 | 1,964,877 | -0.31(-6.90%) |
Mar 21, 2023 | 4.440 | 4.560 | 4.340 | 4.490 | 1,029,450 | +0.09(+2.05%) |
Mar 20, 2023 | 4.620 | 4.670 | 4.200 | 4.400 | 1,620,477 | -0.27(-5.78%) |
Mar 17, 2023 | 4.820 | 4.870 | 4.530 | 4.670 | 3,288,384 | -0.17(-3.51%) |
Mar 16, 2023 | 4.910 | 4.980 | 4.610 | 4.840 | 1,497,512 | +0.29(+6.37%) |
Mar 15, 2023 | 4.520 | 4.600 | 4.395 | 4.550 | 1,000,511 | -0.11(-2.36%) |
Mar 14, 2023 | 4.700 | 4.769 | 4.570 | 4.660 | 1,266,169 | +0.08(+1.75%) |
Mar 13, 2023 | 4.060 | 4.600 | 4.030 | 4.580 | 2,642,733 | -0.04(-0.87%) |
Mar 10, 2023 | 5.200 | 5.200 | 4.490 | 4.620 | 2,657,176 | -0.63(-12.00%) |
Mar 09, 2023 | 5.310 | 5.500 | 5.200 | 5.250 | 1,253,276 | -0.04(-0.76%) |
Mar 08, 2023 | 5.220 | 5.345 | 5.180 | 5.290 | 741,041 | -0.01(-0.19%) |
Mar 07, 2023 | 5.270 | 5.340 | 5.120 | 5.300 | 962,937 | +0.00(+0.00%) |
Mar 06, 2023 | 5.650 | 5.670 | 5.200 | 5.300 | 1,361,377 | -0.37(-6.53%) |
Mar 03, 2023 | 5.760 | 5.855 | 5.525 | 5.670 | 861,918 | -0.01(-0.18%) |
Mar 02, 2023 | 5.750 | 5.875 | 5.670 | 5.680 | 2,018,729 | -0.13(-2.24%) |