Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.600 | 7.001 | 6.501 | 6.502 | 16,424 | -0.25(-3.67%) |
May 30, 2023 | 6.200 | 7.000 | 6.003 | 6.750 | 12,747 | +0.37(+5.72%) |
May 26, 2023 | 5.600 | 6.400 | 5.350 | 6.385 | 20,148 | +1.05(+19.77%) |
May 25, 2023 | 5.500 | 5.700 | 5.200 | 5.331 | 18,012 | -0.51(-8.67%) |
May 24, 2023 | 4.600 | 6.300 | 4.468 | 5.837 | 47,139 | +1.48(+33.85%) |
May 23, 2023 | 4.600 | 4.800 | 4.100 | 4.361 | 11,500 | -0.22(-4.89%) |
May 22, 2023 | 4.500 | 4.600 | 4.136 | 4.585 | 24,157 | -0.01(-0.33%) |
May 19, 2023 | 4.900 | 5.000 | 4.600 | 4.600 | 15,586 | -0.16(-3.36%) |
May 18, 2023 | 4.600 | 5.074 | 4.585 | 4.760 | 16,262 | +0.17(+3.79%) |
May 17, 2023 | 5.000 | 5.000 | 4.100 | 4.586 | 40,870 | -0.16(-3.45%) |
May 16, 2023 | 4.995 | 5.400 | 4.400 | 4.750 | 20,750 | +0.06(+1.28%) |
May 15, 2023 | 4.800 | 5.613 | 4.433 | 4.690 | 24,692 | -0.11(-2.29%) |
May 12, 2023 | 5.910 | 6.598 | 4.800 | 4.800 | 46,501 | -1.24(-20.52%) |
May 11, 2023 | 6.100 | 6.583 | 5.950 | 6.039 | 6,157 | -0.26(-4.14%) |
May 10, 2023 | 6.208 | 6.762 | 6.100 | 6.300 | 3,727 | -0.10(-1.56%) |
May 09, 2023 | 6.500 | 6.998 | 5.801 | 6.400 | 22,008 | -0.29(-4.41%) |
May 08, 2023 | 7.000 | 7.100 | 6.500 | 6.695 | 11,316 | -0.39(-5.49%) |
May 05, 2023 | 7.100 | 7.100 | 6.500 | 7.084 | 8,249 | +0.39(+5.76%) |
May 04, 2023 | 7.080 | 7.080 | 6.260 | 6.698 | 8,622 | -0.21(-3.10%) |
May 03, 2023 | 7.100 | 7.200 | 6.800 | 6.912 | 8,278 | -0.13(-1.86%) |
May 02, 2023 | 7.401 | 7.500 | 6.801 | 7.043 | 12,588 | -0.27(-3.65%) |
May 01, 2023 | 6.500 | 7.403 | 6.250 | 7.310 | 23,532 | +0.81(+12.46%) |
Apr 28, 2023 | 6.100 | 6.700 | 5.781 | 6.500 | 14,368 | +0.30(+4.84%) |
Apr 27, 2023 | 5.800 | 6.470 | 5.800 | 6.200 | 8,536 | +0.27(+4.55%) |
Apr 26, 2023 | 6.100 | 6.250 | 5.900 | 5.930 | 14,050 | -0.07(-1.12%) |
Apr 25, 2023 | 6.190 | 6.499 | 5.781 | 5.997 | 20,150 | -0.00(-0.05%) |
Apr 24, 2023 | 5.781 | 6.450 | 5.781 | 6.000 | 6,956 | +0.40(+7.14%) |
Apr 21, 2023 | 6.000 | 6.405 | 5.600 | 5.600 | 8,000 | -0.41(-6.84%) |
Apr 20, 2023 | 6.600 | 6.650 | 6.002 | 6.011 | 6,859 | -0.65(-9.72%) |
Apr 19, 2023 | 7.600 | 8.000 | 6.633 | 6.658 | 18,928 | -0.98(-12.86%) |
Apr 18, 2023 | 6.629 | 7.999 | 6.629 | 7.641 | 41,621 | -0.36(-4.51%) |
Apr 17, 2023 | 6.900 | 8.800 | 6.500 | 8.002 | 55,332 | +1.40(+21.11%) |
Apr 14, 2023 | 6.221 | 7.100 | 6.216 | 6.607 | 13,568 | +0.32(+5.04%) |
Apr 13, 2023 | 6.200 | 6.628 | 6.100 | 6.290 | 16,832 | +0.02(+0.30%) |
Apr 12, 2023 | 7.100 | 7.200 | 6.000 | 6.271 | 38,603 | +0.07(+1.15%) |
Apr 11, 2023 | 5.272 | 6.700 | 5.272 | 6.200 | 42,249 | +0.53(+9.35%) |
Apr 10, 2023 | 3.800 | 5.670 | 3.800 | 5.670 | 68,644 | +1.77(+45.38%) |
Apr 06, 2023 | 3.400 | 3.900 | 3.400 | 3.900 | 3,327 | +0.26(+7.20%) |
Apr 05, 2023 | 3.800 | 4.047 | 3.411 | 3.638 | 5,817 | +0.04(+1.06%) |
Apr 04, 2023 | 3.900 | 4.161 | 3.600 | 3.600 | 4,705 | -0.31(-7.93%) |
Apr 03, 2023 | 4.197 | 4.319 | 3.800 | 3.910 | 9,543 | -0.18(-4.35%) |
Mar 31, 2023 | 3.800 | 4.152 | 3.554 | 4.088 | 10,108 | +0.39(+10.49%) |
Mar 30, 2023 | 3.536 | 3.900 | 3.536 | 3.700 | 4,642 | +0.06(+1.51%) |
Mar 29, 2023 | 3.400 | 3.899 | 3.361 | 3.645 | 15,763 | +0.15(+4.14%) |
Mar 28, 2023 | 3.154 | 3.880 | 3.154 | 3.500 | 4,534 | +0.10(+2.94%) |
Mar 27, 2023 | 3.421 | 3.498 | 3.300 | 3.400 | 6,663 | +0.02(+0.47%) |
Mar 24, 2023 | 3.248 | 3.384 | 3.107 | 3.384 | 10,118 | +0.18(+5.49%) |
Mar 23, 2023 | 3.200 | 3.300 | 3.051 | 3.208 | 4,406 | +0.01(+0.25%) |
Mar 22, 2023 | 3.104 | 3.300 | 3.104 | 3.200 | 7,949 | +0.00(+0.00%) |
Mar 21, 2023 | 3.360 | 3.360 | 3.200 | 3.200 | 17,296 | +0.00(+0.00%) |
Mar 20, 2023 | 3.000 | 3.371 | 2.989 | 3.200 | 14,468 | +0.20(+6.60%) |
Mar 17, 2023 | 3.300 | 3.500 | 3.002 | 3.002 | 18,070 | -0.40(-11.71%) |
Mar 16, 2023 | 3.700 | 3.749 | 3.381 | 3.400 | 11,896 | -0.21(-5.82%) |
Mar 15, 2023 | 3.065 | 3.669 | 2.702 | 3.610 | 55,636 | +0.07(+1.89%) |
Mar 14, 2023 | 4.000 | 4.240 | 3.404 | 3.543 | 25,139 | -0.45(-11.34%) |
Mar 13, 2023 | 4.000 | 4.300 | 3.938 | 3.996 | 19,098 | -0.10(-2.54%) |
Mar 10, 2023 | 4.680 | 4.700 | 3.902 | 4.100 | 64,978 | -0.63(-13.34%) |
Mar 09, 2023 | 4.994 | 5.052 | 4.507 | 4.731 | 19,916 | -0.26(-5.27%) |
Mar 08, 2023 | 5.300 | 5.300 | 4.900 | 4.994 | 8,761 | -0.21(-3.94%) |
Mar 07, 2023 | 5.400 | 5.499 | 4.900 | 5.199 | 18,019 | -0.35(-6.32%) |
Mar 06, 2023 | 4.800 | 5.589 | 4.800 | 5.550 | 35,561 | +0.45(+8.74%) |
Mar 03, 2023 | 4.800 | 5.107 | 4.800 | 5.104 | 7,026 | +0.14(+2.84%) |
Mar 02, 2023 | 5.000 | 5.200 | 4.951 | 4.963 | 17,755 | +0.04(+0.83%) |