Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.340 | 5.550 | 5.290 | 5.490 | 89,319 | +0.09(+1.70%) |
May 30, 2023 | 5.610 | 5.630 | 5.390 | 5.398 | 88,555 | -0.20(-3.61%) |
May 26, 2023 | 5.830 | 5.950 | 5.490 | 5.600 | 104,588 | -0.13(-2.27%) |
May 25, 2023 | 5.680 | 5.863 | 5.640 | 5.730 | 37,885 | +0.11(+1.96%) |
May 24, 2023 | 5.550 | 5.750 | 5.550 | 5.620 | 38,254 | -0.07(-1.23%) |
May 23, 2023 | 5.930 | 5.990 | 5.600 | 5.690 | 56,995 | -0.28(-4.69%) |
May 22, 2023 | 6.010 | 6.300 | 5.910 | 5.970 | 82,852 | -0.03(-0.50%) |
May 19, 2023 | 5.650 | 6.100 | 5.650 | 6.000 | 139,069 | +0.36(+6.38%) |
May 18, 2023 | 5.380 | 5.790 | 5.360 | 5.640 | 126,247 | +0.16(+2.92%) |
May 17, 2023 | 5.300 | 5.590 | 5.180 | 5.480 | 76,259 | +0.23(+4.38%) |
May 16, 2023 | 5.640 | 5.670 | 4.780 | 5.250 | 272,111 | -0.15(-2.78%) |
May 15, 2023 | 5.830 | 5.900 | 5.320 | 5.400 | 171,347 | -0.53(-8.97%) |
May 12, 2023 | 5.750 | 6.020 | 5.520 | 5.932 | 86,228 | +0.18(+3.16%) |
May 11, 2023 | 6.210 | 6.210 | 5.610 | 5.750 | 111,572 | -0.46(-7.41%) |
May 10, 2023 | 6.410 | 6.450 | 6.127 | 6.210 | 84,833 | +0.01(+0.16%) |
May 09, 2023 | 5.840 | 6.200 | 5.710 | 6.200 | 64,541 | +0.35(+5.98%) |
May 08, 2023 | 5.750 | 5.900 | 5.600 | 5.850 | 116,975 | +0.16(+2.81%) |
May 05, 2023 | 5.360 | 5.930 | 5.300 | 5.690 | 169,654 | +0.39(+7.36%) |
May 04, 2023 | 5.400 | 5.427 | 5.170 | 5.300 | 58,891 | -0.16(-2.93%) |
May 03, 2023 | 5.310 | 5.570 | 5.310 | 5.460 | 32,705 | +0.15(+2.82%) |
May 02, 2023 | 5.560 | 5.688 | 5.180 | 5.310 | 92,563 | -0.25(-4.50%) |
May 01, 2023 | 5.000 | 5.670 | 5.000 | 5.560 | 243,531 | +0.54(+10.87%) |
Apr 28, 2023 | 5.060 | 5.190 | 5.010 | 5.015 | 84,235 | -0.18(-3.46%) |
Apr 27, 2023 | 5.160 | 5.390 | 4.990 | 5.195 | 165,481 | +0.24(+4.74%) |
Apr 26, 2023 | 5.890 | 5.960 | 4.900 | 4.960 | 379,349 | -0.98(-16.50%) |
Apr 25, 2023 | 6.320 | 6.900 | 5.720 | 5.940 | 666,818 | -0.40(-6.31%) |
Apr 24, 2023 | 5.630 | 6.440 | 5.530 | 6.340 | 536,352 | +0.89(+16.33%) |
Apr 21, 2023 | 5.060 | 5.490 | 4.900 | 5.450 | 237,383 | +0.50(+10.10%) |
Apr 20, 2023 | 4.670 | 5.210 | 4.670 | 4.950 | 81,150 | +0.06(+1.23%) |
Apr 19, 2023 | 5.190 | 5.190 | 4.720 | 4.890 | 134,819 | -0.29(-5.60%) |
Apr 18, 2023 | 5.300 | 5.350 | 5.040 | 5.180 | 118,847 | -0.06(-1.15%) |
Apr 17, 2023 | 4.920 | 5.490 | 4.752 | 5.240 | 246,255 | +0.36(+7.38%) |
Apr 14, 2023 | 4.630 | 4.980 | 4.461 | 4.880 | 183,647 | +0.41(+9.05%) |
Apr 13, 2023 | 4.500 | 4.555 | 4.410 | 4.475 | 59,192 | -0.08(-1.65%) |
Apr 12, 2023 | 4.360 | 4.600 | 4.360 | 4.550 | 99,218 | +0.09(+2.02%) |
Apr 11, 2023 | 4.350 | 4.600 | 4.340 | 4.460 | 177,192 | +0.12(+2.65%) |
Apr 10, 2023 | 3.640 | 4.400 | 3.630 | 4.345 | 264,857 | +0.70(+19.37%) |
Apr 06, 2023 | 3.720 | 3.750 | 3.600 | 3.640 | 58,409 | -0.04(-1.09%) |
Apr 05, 2023 | 3.900 | 3.900 | 3.590 | 3.680 | 129,659 | -0.18(-4.66%) |
Apr 04, 2023 | 3.970 | 3.970 | 3.620 | 3.860 | 221,603 | -0.02(-0.52%) |
Apr 03, 2023 | 3.560 | 3.910 | 3.508 | 3.880 | 576,062 | +0.36(+10.23%) |
Mar 31, 2023 | 3.180 | 3.570 | 2.950 | 3.520 | 760,723 | +0.59(+20.14%) |
Mar 30, 2023 | 2.700 | 2.950 | 2.660 | 2.930 | 272,415 | +0.28(+10.57%) |
Mar 29, 2023 | 2.560 | 2.710 | 2.551 | 2.650 | 76,332 | +0.06(+2.32%) |
Mar 28, 2023 | 2.650 | 2.670 | 2.561 | 2.590 | 15,888 | -0.06(-2.08%) |
Mar 27, 2023 | 2.700 | 2.700 | 2.551 | 2.645 | 32,701 | +0.02(+0.95%) |
Mar 24, 2023 | 2.570 | 2.670 | 2.570 | 2.620 | 13,873 | +0.02(+0.77%) |
Mar 23, 2023 | 2.610 | 2.660 | 2.540 | 2.600 | 64,239 | -0.05(-1.89%) |
Mar 22, 2023 | 2.590 | 2.668 | 2.580 | 2.650 | 20,163 | +0.07(+2.71%) |
Mar 21, 2023 | 2.690 | 2.690 | 2.520 | 2.580 | 64,652 | -0.01(-0.39%) |
Mar 20, 2023 | 2.580 | 2.810 | 2.521 | 2.590 | 80,105 | -0.19(-6.83%) |
Mar 17, 2023 | 2.800 | 2.800 | 2.750 | 2.780 | 39,561 | +0.03(+1.09%) |
Mar 16, 2023 | 2.760 | 2.820 | 2.750 | 2.750 | 13,007 | -0.03(-1.08%) |
Mar 15, 2023 | 2.900 | 2.920 | 2.750 | 2.780 | 36,554 | -0.05(-1.77%) |
Mar 14, 2023 | 2.880 | 2.940 | 2.811 | 2.830 | 40,319 | -0.01(-0.35%) |
Mar 13, 2023 | 2.820 | 2.940 | 2.790 | 2.840 | 83,650 | -0.11(-3.73%) |
Mar 10, 2023 | 2.880 | 2.980 | 2.779 | 2.950 | 63,991 | +0.10(+3.51%) |
Mar 09, 2023 | 2.770 | 2.880 | 2.770 | 2.850 | 55,125 | +0.04(+1.42%) |
Mar 08, 2023 | 2.810 | 2.810 | 2.750 | 2.810 | 27,131 | -0.02(-0.71%) |
Mar 07, 2023 | 2.870 | 2.870 | 2.810 | 2.830 | 12,837 | -0.05(-1.74%) |
Mar 06, 2023 | 2.760 | 2.880 | 2.760 | 2.880 | 37,902 | +0.13(+4.73%) |
Mar 03, 2023 | 2.810 | 2.850 | 2.750 | 2.750 | 35,519 | -0.06(-2.14%) |
Mar 02, 2023 | 2.870 | 2.870 | 2.750 | 2.810 | 17,116 | -0.03(-1.06%) |