Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.140 | 6.400 | 6.030 | 6.330 | 39,917 | +0.15(+2.43%) |
May 30, 2023 | 6.690 | 6.720 | 6.150 | 6.180 | 100,661 | -0.31(-4.78%) |
May 26, 2023 | 6.050 | 6.570 | 6.050 | 6.490 | 128,196 | +0.48(+7.99%) |
May 25, 2023 | 5.910 | 6.110 | 5.810 | 6.010 | 90,351 | +0.07(+1.18%) |
May 24, 2023 | 5.990 | 6.388 | 5.900 | 5.940 | 261,454 | -0.04(-0.67%) |
May 23, 2023 | 6.030 | 6.490 | 5.780 | 5.980 | 217,953 | -0.04(-0.66%) |
May 22, 2023 | 6.210 | 6.580 | 5.720 | 6.020 | 340,816 | -0.24(-3.83%) |
May 19, 2023 | 6.100 | 6.310 | 5.960 | 6.260 | 477,829 | +0.15(+2.45%) |
May 18, 2023 | 5.910 | 6.200 | 5.500 | 6.110 | 706,313 | +0.17(+2.86%) |
May 17, 2023 | 5.720 | 6.143 | 5.530 | 5.940 | 2,296,351 | +0.28(+4.95%) |
May 16, 2023 | 5.420 | 5.750 | 5.040 | 5.660 | 168,441 | +0.06(+1.07%) |
May 15, 2023 | 5.350 | 5.880 | 5.115 | 5.600 | 333,481 | +0.24(+4.48%) |
May 12, 2023 | 4.500 | 5.877 | 4.490 | 5.360 | 2,007,492 | +0.88(+19.64%) |
May 11, 2023 | 3.500 | 4.480 | 3.410 | 4.480 | 1,257,528 | +1.00(+28.74%) |
May 10, 2023 | 3.350 | 3.500 | 3.350 | 3.480 | 155,470 | +0.13(+3.88%) |
May 09, 2023 | 3.480 | 3.490 | 3.270 | 3.350 | 90,493 | -0.13(-3.74%) |
May 08, 2023 | 3.480 | 3.505 | 3.440 | 3.480 | 132,394 | +0.04(+1.16%) |
May 05, 2023 | 3.520 | 3.525 | 3.410 | 3.440 | 66,707 | -0.10(-2.82%) |
May 04, 2023 | 3.630 | 3.680 | 3.500 | 3.540 | 49,376 | -0.06(-1.67%) |
May 03, 2023 | 3.600 | 3.790 | 3.551 | 3.600 | 69,186 | +0.02(+0.56%) |
May 02, 2023 | 3.750 | 3.890 | 3.490 | 3.580 | 168,810 | -0.12(-3.24%) |
May 01, 2023 | 3.440 | 3.700 | 3.430 | 3.700 | 131,526 | +0.30(+8.82%) |
Apr 28, 2023 | 3.330 | 3.660 | 3.280 | 3.400 | 759,232 | +0.38(+12.58%) |
Apr 27, 2023 | 2.910 | 3.070 | 2.910 | 3.020 | 50,543 | +0.08(+2.72%) |
Apr 26, 2023 | 2.920 | 2.980 | 2.900 | 2.940 | 55,321 | +0.05(+1.73%) |
Apr 25, 2023 | 2.870 | 3.040 | 2.860 | 2.890 | 54,037 | -0.12(-3.99%) |
Apr 24, 2023 | 2.860 | 3.080 | 2.820 | 3.010 | 161,115 | +0.11(+3.79%) |
Apr 21, 2023 | 2.990 | 2.990 | 2.770 | 2.900 | 118,842 | -0.05(-1.69%) |
Apr 20, 2023 | 2.950 | 3.000 | 2.910 | 2.950 | 48,407 | +0.00(+0.00%) |
Apr 19, 2023 | 2.870 | 3.000 | 2.870 | 2.950 | 47,225 | -0.05(-1.67%) |
Apr 18, 2023 | 2.980 | 3.005 | 2.972 | 3.000 | 15,929 | +0.00(+0.00%) |
Apr 17, 2023 | 2.990 | 3.015 | 2.960 | 3.000 | 87,936 | +0.00(+0.00%) |
Apr 14, 2023 | 3.010 | 3.080 | 2.934 | 3.000 | 61,665 | -0.05(-1.64%) |
Apr 13, 2023 | 3.210 | 3.210 | 3.000 | 3.050 | 57,239 | -0.14(-4.39%) |
Apr 12, 2023 | 3.320 | 3.320 | 3.120 | 3.190 | 26,975 | -0.15(-4.49%) |
Apr 11, 2023 | 3.260 | 3.350 | 3.172 | 3.340 | 75,931 | +0.10(+3.09%) |
Apr 10, 2023 | 3.040 | 3.240 | 3.040 | 3.240 | 55,120 | +0.23(+7.64%) |
Apr 06, 2023 | 2.940 | 3.040 | 2.940 | 3.010 | 43,236 | +0.09(+3.08%) |
Apr 05, 2023 | 3.070 | 3.070 | 2.864 | 2.920 | 39,332 | -0.18(-5.81%) |
Apr 04, 2023 | 2.750 | 3.140 | 2.750 | 3.100 | 535,988 | +0.35(+12.73%) |
Apr 03, 2023 | 2.850 | 2.880 | 2.750 | 2.750 | 166,281 | -0.13(-4.51%) |
Mar 31, 2023 | 2.750 | 2.900 | 2.750 | 2.880 | 122,448 | +0.16(+5.88%) |
Mar 30, 2023 | 2.860 | 2.880 | 2.670 | 2.720 | 200,559 | -0.16(-5.56%) |
Mar 29, 2023 | 2.890 | 2.939 | 2.810 | 2.880 | 84,456 | +0.11(+3.97%) |
Mar 28, 2023 | 2.900 | 2.929 | 2.760 | 2.770 | 40,571 | -0.19(-6.42%) |
Mar 27, 2023 | 2.960 | 3.000 | 2.910 | 2.960 | 81,577 | +0.04(+1.37%) |
Mar 24, 2023 | 2.800 | 2.920 | 2.750 | 2.920 | 57,206 | +0.05(+1.74%) |
Mar 23, 2023 | 2.700 | 2.910 | 2.700 | 2.870 | 49,866 | +0.17(+6.30%) |
Mar 22, 2023 | 2.630 | 2.770 | 2.580 | 2.700 | 42,751 | +0.08(+3.05%) |
Mar 21, 2023 | 2.480 | 2.800 | 2.480 | 2.620 | 132,576 | +0.11(+4.38%) |
Mar 20, 2023 | 2.870 | 2.920 | 2.510 | 2.510 | 64,901 | -0.40(-13.75%) |
Mar 17, 2023 | 2.870 | 2.965 | 2.790 | 2.910 | 28,585 | +0.01(+0.34%) |
Mar 16, 2023 | 2.630 | 2.950 | 2.630 | 2.900 | 102,656 | +0.28(+10.69%) |
Mar 15, 2023 | 2.760 | 2.820 | 2.500 | 2.620 | 68,944 | -0.21(-7.42%) |
Mar 14, 2023 | 2.860 | 2.910 | 2.710 | 2.830 | 81,160 | +0.04(+1.43%) |
Mar 13, 2023 | 2.890 | 3.000 | 2.760 | 2.790 | 136,772 | -0.10(-3.46%) |
Mar 10, 2023 | 2.760 | 3.000 | 2.700 | 2.890 | 205,078 | +0.16(+5.86%) |
Mar 09, 2023 | 2.920 | 2.926 | 2.640 | 2.730 | 178,705 | -0.21(-7.14%) |
Mar 08, 2023 | 3.150 | 3.150 | 2.920 | 2.940 | 310,055 | -0.23(-7.26%) |
Mar 07, 2023 | 3.160 | 3.200 | 3.120 | 3.170 | 15,563 | +0.02(+0.63%) |
Mar 06, 2023 | 3.250 | 3.250 | 3.150 | 3.150 | 107,220 | -0.09(-2.78%) |
Mar 03, 2023 | 3.270 | 3.320 | 3.130 | 3.240 | 203,480 | +0.01(+0.31%) |
Mar 02, 2023 | 3.000 | 3.310 | 2.960 | 3.230 | 77,172 | +0.23(+7.67%) |