Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.700 | 6.980 | 5.360 | 6.280 | 12,694,495 | +0.48(+8.28%) |
May 30, 2023 | 5.460 | 5.850 | 5.220 | 5.800 | 3,723,417 | +0.56(+10.69%) |
May 26, 2023 | 5.400 | 5.660 | 5.110 | 5.240 | 2,426,549 | -0.23(-4.20%) |
May 25, 2023 | 6.020 | 6.080 | 5.400 | 5.470 | 2,739,864 | +0.06(+1.11%) |
May 24, 2023 | 5.800 | 6.090 | 5.330 | 5.410 | 2,998,149 | -0.57(-9.53%) |
May 23, 2023 | 6.340 | 6.390 | 5.860 | 5.980 | 2,519,532 | -0.49(-7.57%) |
May 22, 2023 | 5.500 | 6.620 | 5.500 | 6.470 | 4,592,736 | +0.86(+15.33%) |
May 19, 2023 | 5.920 | 6.052 | 5.330 | 5.610 | 3,108,864 | -0.54(-8.78%) |
May 18, 2023 | 5.040 | 6.450 | 4.890 | 6.150 | 12,220,474 | +1.11(+22.02%) |
May 17, 2023 | 5.120 | 5.200 | 4.610 | 5.040 | 2,414,898 | -0.06(-1.18%) |
May 16, 2023 | 5.100 | 5.380 | 5.010 | 5.100 | 2,009,646 | +0.16(+3.24%) |
May 15, 2023 | 5.180 | 5.480 | 4.910 | 4.940 | 2,455,303 | -0.24(-4.63%) |
May 12, 2023 | 5.240 | 5.520 | 5.040 | 5.180 | 2,209,441 | +0.19(+3.81%) |
May 11, 2023 | 5.070 | 5.330 | 4.900 | 4.990 | 4,802,031 | -2.31(-31.64%) |
May 10, 2023 | 8.090 | 8.480 | 6.810 | 7.300 | 2,608,011 | -0.75(-9.32%) |
May 09, 2023 | 7.430 | 8.480 | 7.410 | 8.050 | 2,205,362 | +0.43(+5.64%) |
May 08, 2023 | 7.070 | 8.950 | 6.560 | 7.620 | 5,757,206 | +0.40(+5.54%) |
May 05, 2023 | 7.050 | 7.670 | 6.700 | 7.220 | 3,123,313 | +0.52(+7.76%) |
May 04, 2023 | 4.990 | 8.750 | 4.880 | 6.700 | 23,032,878 | +1.61(+31.63%) |
May 03, 2023 | 4.680 | 5.740 | 4.610 | 5.090 | 5,556,331 | -6.60(-56.46%) |
May 02, 2023 | 14.20 | 14.20 | 11.61 | 11.69 | 1,001,405 | -2.86(-19.66%) |
May 01, 2023 | 15.08 | 15.27 | 13.27 | 14.55 | 343,979 | -0.95(-6.13%) |
Apr 28, 2023 | 16.04 | 16.69 | 14.74 | 15.50 | 450,417 | -1.00(-6.06%) |
Apr 27, 2023 | 14.86 | 17.77 | 14.12 | 16.50 | 641,011 | +1.00(+6.45%) |
Apr 26, 2023 | 17.94 | 17.96 | 14.17 | 15.50 | 515,742 | -2.28(-12.82%) |
Apr 25, 2023 | 16.83 | 18.87 | 16.80 | 17.78 | 647,926 | +0.40(+2.30%) |
Apr 24, 2023 | 18.00 | 18.46 | 15.32 | 17.38 | 685,706 | -0.47(-2.63%) |
Apr 21, 2023 | 21.99 | 22.44 | 17.70 | 17.85 | 667,700 | -5.85(-24.68%) |
Apr 20, 2023 | 20.78 | 25.30 | 20.46 | 23.70 | 1,652,203 | +2.50(+11.79%) |
Apr 19, 2023 | 22.21 | 22.50 | 20.55 | 21.20 | 647,703 | -1.88(-8.15%) |
Apr 18, 2023 | 24.55 | 25.88 | 22.09 | 23.08 | 746,487 | -1.47(-5.99%) |
Apr 17, 2023 | 22.70 | 27.39 | 22.50 | 24.55 | 1,555,356 | +1.21(+5.18%) |
Apr 14, 2023 | 27.46 | 29.30 | 20.60 | 23.34 | 2,390,710 | -2.92(-11.12%) |
Apr 13, 2023 | 33.48 | 36.90 | 25.10 | 26.26 | 13,353,290 | -4.86(-15.62%) |
Apr 12, 2023 | 17.12 | 34.84 | 16.95 | 31.12 | 23,885,438 | +14.63(+88.72%) |
Apr 11, 2023 | 15.97 | 17.97 | 15.00 | 16.49 | 2,935,030 | +0.49(+3.06%) |
Apr 10, 2023 | 16.48 | 18.86 | 15.03 | 16.00 | 14,794,518 | +3.25(+25.49%) |
Apr 06, 2023 | 8.900 | 15.64 | 8.900 | 12.75 | 24,212,304 | +3.86(+43.42%) |
Apr 05, 2023 | 11.90 | 12.60 | 8.550 | 8.890 | 1,813,611 | -4.10(-31.56%) |
Apr 04, 2023 | 16.20 | 18.80 | 12.00 | 12.99 | 8,221,153 | -6.23(-32.41%) |
Apr 03, 2023 | 8.210 | 21.19 | 8.050 | 19.22 | 37,911,304 | +12.14(+171.47%) |
Mar 31, 2023 | 4.930 | 7.600 | 4.840 | 7.080 | 2,619,828 | +2.23(+45.98%) |
Mar 30, 2023 | 4.820 | 5.200 | 4.820 | 4.850 | 84,557 | +0.05(+1.04%) |
Mar 29, 2023 | 4.910 | 4.930 | 4.590 | 4.800 | 100,283 | +0.00(+0.00%) |
Mar 28, 2023 | 4.560 | 4.900 | 4.489 | 4.800 | 39,658 | +0.32(+7.14%) |
Mar 27, 2023 | 4.730 | 4.910 | 4.410 | 4.480 | 27,346 | -0.12(-2.61%) |
Mar 24, 2023 | 4.530 | 4.700 | 4.390 | 4.600 | 59,287 | +0.00(+0.00%) |
Mar 23, 2023 | 4.450 | 4.800 | 4.410 | 4.600 | 99,236 | +0.21(+4.78%) |
Mar 22, 2023 | 5.060 | 5.150 | 4.350 | 4.390 | 156,459 | -0.70(-13.75%) |
Mar 21, 2023 | 4.800 | 5.620 | 4.750 | 5.090 | 276,384 | +0.29(+6.04%) |
Mar 20, 2023 | 4.650 | 5.190 | 4.645 | 4.800 | 116,676 | -0.26(-5.14%) |
Mar 17, 2023 | 4.750 | 5.120 | 4.300 | 5.060 | 97,013 | +0.26(+5.41%) |
Mar 16, 2023 | 4.210 | 5.240 | 4.050 | 4.800 | 171,611 | +0.66(+15.94%) |
Mar 15, 2023 | 4.500 | 4.555 | 3.810 | 4.140 | 90,088 | -0.42(-9.21%) |
Mar 14, 2023 | 5.100 | 5.100 | 4.550 | 4.560 | 49,295 | -0.23(-4.80%) |
Mar 13, 2023 | 5.360 | 5.505 | 4.790 | 4.790 | 88,361 | -0.62(-11.46%) |
Mar 10, 2023 | 6.390 | 6.810 | 5.320 | 5.410 | 109,752 | -1.06(-16.38%) |
Mar 09, 2023 | 7.500 | 7.730 | 6.450 | 6.470 | 86,799 | -0.83(-11.37%) |
Mar 08, 2023 | 7.680 | 7.790 | 7.250 | 7.300 | 52,680 | -0.25(-3.31%) |
Mar 07, 2023 | 7.900 | 8.570 | 7.510 | 7.550 | 148,469 | -0.56(-6.91%) |
Mar 06, 2023 | 8.940 | 9.200 | 7.900 | 8.110 | 251,270 | -0.62(-7.10%) |
Mar 03, 2023 | 7.150 | 9.800 | 7.050 | 8.730 | 1,072,295 | +1.94(+28.57%) |
Mar 02, 2023 | 7.000 | 7.270 | 6.750 | 6.790 | 92,208 | -0.25(-3.55%) |