Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.630 | 5.820 | 5.250 | 5.730 | 207,194 | +0.09(+1.60%) |
May 30, 2023 | 5.600 | 5.760 | 5.470 | 5.640 | 144,519 | +0.11(+1.99%) |
May 26, 2023 | 5.470 | 5.630 | 5.240 | 5.530 | 137,322 | +0.17(+3.17%) |
May 25, 2023 | 5.520 | 5.540 | 5.280 | 5.360 | 109,673 | -0.20(-3.60%) |
May 24, 2023 | 5.610 | 5.710 | 5.375 | 5.560 | 126,571 | -0.19(-3.30%) |
May 23, 2023 | 5.530 | 5.800 | 5.465 | 5.750 | 188,221 | +0.24(+4.36%) |
May 22, 2023 | 5.360 | 5.530 | 5.350 | 5.510 | 148,316 | +0.17(+3.18%) |
May 19, 2023 | 5.640 | 5.640 | 5.220 | 5.340 | 174,821 | -0.19(-3.44%) |
May 18, 2023 | 5.470 | 5.720 | 5.435 | 5.530 | 220,833 | -0.08(-1.43%) |
May 17, 2023 | 5.110 | 5.620 | 4.960 | 5.610 | 182,550 | +0.57(+11.31%) |
May 16, 2023 | 5.310 | 5.400 | 5.020 | 5.040 | 136,701 | -0.32(-5.97%) |
May 15, 2023 | 5.140 | 5.410 | 5.060 | 5.360 | 218,078 | +0.26(+5.10%) |
May 12, 2023 | 5.200 | 5.290 | 4.970 | 5.100 | 168,346 | -0.13(-2.49%) |
May 11, 2023 | 5.090 | 5.380 | 4.800 | 5.230 | 275,757 | +0.06(+1.16%) |
May 10, 2023 | 5.600 | 5.702 | 5.170 | 5.170 | 388,095 | -0.36(-6.51%) |
May 09, 2023 | 5.050 | 5.600 | 4.810 | 5.530 | 841,704 | +1.21(+28.01%) |
May 08, 2023 | 4.050 | 4.340 | 4.010 | 4.320 | 308,111 | +0.30(+7.46%) |
May 05, 2023 | 3.800 | 4.120 | 3.800 | 4.020 | 359,044 | +0.31(+8.36%) |
May 04, 2023 | 3.610 | 3.790 | 3.530 | 3.710 | 257,981 | +0.03(+0.82%) |
May 03, 2023 | 3.690 | 3.850 | 3.650 | 3.680 | 186,119 | -0.02(-0.54%) |
May 02, 2023 | 4.060 | 4.060 | 3.470 | 3.700 | 416,368 | -0.40(-9.76%) |
May 01, 2023 | 3.980 | 4.170 | 3.890 | 4.100 | 307,937 | +0.03(+0.74%) |
Apr 28, 2023 | 3.820 | 4.190 | 3.810 | 4.070 | 253,639 | +0.25(+6.54%) |
Apr 27, 2023 | 3.660 | 3.850 | 3.650 | 3.820 | 190,936 | +0.17(+4.51%) |
Apr 26, 2023 | 3.760 | 3.760 | 3.650 | 3.655 | 246,574 | -0.03(-0.68%) |
Apr 25, 2023 | 3.750 | 3.860 | 3.680 | 3.680 | 211,941 | -0.13(-3.41%) |
Apr 24, 2023 | 3.760 | 3.850 | 3.720 | 3.810 | 108,076 | +0.06(+1.60%) |
Apr 21, 2023 | 3.820 | 3.830 | 3.710 | 3.750 | 152,294 | -0.07(-1.83%) |
Apr 20, 2023 | 3.890 | 3.930 | 3.770 | 3.820 | 81,185 | -0.13(-3.29%) |
Apr 19, 2023 | 3.780 | 3.995 | 3.770 | 3.950 | 173,350 | +0.10(+2.46%) |
Apr 18, 2023 | 3.970 | 4.010 | 3.800 | 3.855 | 138,823 | -0.12(-3.14%) |
Apr 17, 2023 | 3.840 | 4.030 | 3.750 | 3.980 | 543,555 | +0.14(+3.65%) |
Apr 14, 2023 | 3.880 | 3.941 | 3.730 | 3.840 | 261,835 | -0.03(-0.78%) |
Apr 13, 2023 | 4.040 | 4.115 | 3.850 | 3.870 | 483,327 | -0.13(-3.25%) |
Apr 12, 2023 | 4.030 | 4.185 | 3.980 | 4.000 | 343,324 | +0.03(+0.76%) |
Apr 11, 2023 | 3.760 | 4.040 | 3.760 | 3.970 | 316,538 | +0.21(+5.59%) |
Apr 10, 2023 | 3.500 | 3.840 | 3.475 | 3.760 | 313,188 | +0.21(+5.92%) |
Apr 06, 2023 | 3.480 | 3.630 | 3.445 | 3.550 | 206,420 | +0.05(+1.43%) |
Apr 05, 2023 | 3.600 | 3.620 | 3.450 | 3.500 | 337,538 | -0.13(-3.58%) |
Apr 04, 2023 | 3.860 | 3.860 | 3.603 | 3.630 | 498,797 | -0.23(-5.96%) |
Apr 03, 2023 | 3.900 | 4.070 | 3.775 | 3.860 | 342,604 | +0.00(+0.00%) |
Mar 31, 2023 | 3.970 | 4.050 | 3.785 | 3.860 | 482,534 | -0.06(-1.53%) |
Mar 30, 2023 | 4.310 | 4.350 | 3.880 | 3.920 | 499,441 | -0.30(-7.22%) |
Mar 29, 2023 | 4.010 | 4.320 | 3.960 | 4.225 | 573,809 | +0.30(+7.78%) |
Mar 28, 2023 | 3.750 | 3.980 | 3.750 | 3.920 | 407,448 | +0.16(+4.26%) |
Mar 27, 2023 | 3.780 | 3.980 | 3.660 | 3.760 | 318,112 | +0.11(+3.01%) |
Mar 24, 2023 | 3.650 | 3.730 | 3.540 | 3.650 | 319,812 | -0.10(-2.67%) |
Mar 23, 2023 | 3.640 | 3.820 | 3.518 | 3.750 | 524,872 | +0.15(+4.17%) |
Mar 22, 2023 | 3.880 | 3.920 | 3.565 | 3.600 | 877,345 | -0.24(-6.25%) |
Mar 21, 2023 | 3.640 | 4.120 | 3.632 | 3.840 | 1,123,696 | +0.45(+13.27%) |
Mar 20, 2023 | 3.750 | 3.750 | 3.300 | 3.390 | 1,453,161 | -0.25(-6.87%) |
Mar 17, 2023 | 2.820 | 3.660 | 2.750 | 3.640 | 2,556,313 | +0.80(+28.17%) |
Mar 16, 2023 | 2.370 | 3.005 | 2.250 | 2.840 | 2,173,906 | +0.39(+15.92%) |
Mar 15, 2023 | 2.660 | 2.660 | 2.190 | 2.450 | 1,496,022 | -0.29(-10.58%) |
Mar 14, 2023 | 3.550 | 3.550 | 2.710 | 2.740 | 3,049,666 | -1.45(-34.61%) |
Mar 13, 2023 | 4.230 | 4.440 | 4.000 | 4.190 | 831,760 | -0.13(-3.01%) |
Mar 10, 2023 | 4.910 | 4.990 | 4.120 | 4.320 | 1,124,575 | -0.70(-13.94%) |
Mar 09, 2023 | 5.130 | 5.290 | 5.000 | 5.020 | 367,104 | -0.09(-1.76%) |
Mar 08, 2023 | 5.340 | 5.340 | 4.990 | 5.110 | 1,448,168 | -0.20(-3.77%) |
Mar 07, 2023 | 5.610 | 5.660 | 5.280 | 5.310 | 327,495 | -0.29(-5.18%) |
Mar 06, 2023 | 6.000 | 6.020 | 5.530 | 5.600 | 482,849 | -0.40(-6.67%) |
Mar 03, 2023 | 6.130 | 6.170 | 5.980 | 6.000 | 163,056 | +0.00(+0.00%) |
Mar 02, 2023 | 6.090 | 6.090 | 5.820 | 6.000 | 101,668 | -0.02(-0.33%) |