Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.080 | 4.206 | 3.742 | 4.099 | 16,405 | +0.19(+4.83%) |
May 30, 2023 | 4.250 | 4.281 | 3.735 | 3.910 | 44,045 | +0.06(+1.46%) |
May 26, 2023 | 3.910 | 4.046 | 3.602 | 3.854 | 18,962 | -0.16(-4.02%) |
May 25, 2023 | 3.740 | 5.355 | 3.553 | 4.015 | 180,343 | +0.47(+13.39%) |
May 24, 2023 | 3.570 | 3.570 | 3.256 | 3.541 | 13,424 | -0.03(-0.81%) |
May 23, 2023 | 3.417 | 3.669 | 3.417 | 3.570 | 4,190 | +0.17(+5.00%) |
May 22, 2023 | 3.419 | 3.655 | 3.400 | 3.400 | 5,482 | -0.10(-2.77%) |
May 19, 2023 | 3.740 | 3.740 | 3.461 | 3.497 | 8,727 | +0.15(+4.42%) |
May 18, 2023 | 3.230 | 3.522 | 3.230 | 3.349 | 5,972 | +0.12(+3.68%) |
May 17, 2023 | 3.655 | 3.910 | 3.230 | 3.230 | 25,947 | -0.48(-12.88%) |
May 16, 2023 | 3.655 | 3.806 | 3.655 | 3.708 | 9,758 | +0.07(+2.01%) |
May 15, 2023 | 3.570 | 3.868 | 3.570 | 3.635 | 10,142 | +0.03(+0.75%) |
May 12, 2023 | 3.910 | 3.910 | 3.590 | 3.607 | 3,284 | -0.25(-6.48%) |
May 11, 2023 | 3.907 | 4.058 | 3.742 | 3.857 | 14,499 | -0.05(-1.26%) |
May 10, 2023 | 3.893 | 4.224 | 3.759 | 3.907 | 12,423 | +0.09(+2.32%) |
May 09, 2023 | 3.740 | 3.944 | 3.730 | 3.818 | 2,074 | +0.08(+2.09%) |
May 08, 2023 | 3.808 | 4.019 | 3.641 | 3.740 | 6,882 | -0.15(-3.93%) |
May 05, 2023 | 3.740 | 4.335 | 3.570 | 3.893 | 62,286 | +0.07(+1.82%) |
May 04, 2023 | 3.570 | 4.420 | 3.570 | 3.823 | 25,057 | +0.22(+6.08%) |
May 03, 2023 | 3.519 | 3.825 | 3.485 | 3.604 | 15,097 | +0.22(+6.64%) |
May 02, 2023 | 3.519 | 3.519 | 3.242 | 3.380 | 7,204 | -0.02(-0.60%) |
May 01, 2023 | 3.308 | 3.458 | 3.308 | 3.400 | 3,599 | -0.02(-0.55%) |
Apr 28, 2023 | 3.534 | 3.534 | 3.230 | 3.419 | 5,152 | +0.02(+0.55%) |
Apr 27, 2023 | 3.289 | 3.466 | 3.096 | 3.400 | 8,378 | +0.01(+0.25%) |
Apr 26, 2023 | 3.740 | 3.876 | 2.890 | 3.392 | 18,239 | -0.35(-9.28%) |
Apr 25, 2023 | 3.621 | 3.908 | 3.536 | 3.738 | 22,838 | +0.20(+5.52%) |
Apr 24, 2023 | 3.776 | 3.937 | 3.497 | 3.543 | 11,976 | -0.35(-9.00%) |
Apr 21, 2023 | 4.095 | 4.180 | 3.754 | 3.893 | 30,714 | -0.25(-6.15%) |
Apr 20, 2023 | 4.063 | 5.270 | 3.757 | 4.148 | 189,424 | +0.24(+6.09%) |
Apr 19, 2023 | 4.151 | 4.206 | 3.757 | 3.910 | 24,908 | -0.24(-5.78%) |
Apr 18, 2023 | 3.716 | 4.539 | 3.713 | 4.150 | 73,619 | +0.44(+11.77%) |
Apr 17, 2023 | 3.621 | 3.907 | 3.403 | 3.713 | 9,065 | +0.08(+2.30%) |
Apr 14, 2023 | 4.027 | 4.027 | 3.485 | 3.630 | 6,622 | -0.15(-4.04%) |
Apr 13, 2023 | 3.402 | 3.791 | 3.400 | 3.783 | 9,104 | +0.21(+5.80%) |
Apr 12, 2023 | 3.483 | 3.905 | 3.483 | 3.575 | 4,618 | -0.02(-0.43%) |
Apr 11, 2023 | 3.584 | 3.825 | 3.519 | 3.590 | 14,182 | -0.14(-3.78%) |
Apr 10, 2023 | 3.570 | 3.733 | 3.502 | 3.732 | 13,254 | +0.16(+4.52%) |
Apr 06, 2023 | 3.740 | 3.740 | 3.507 | 3.570 | 6,910 | +0.00(+0.00%) |
Apr 05, 2023 | 3.475 | 3.740 | 3.475 | 3.570 | 2,884 | +0.01(+0.14%) |
Apr 04, 2023 | 3.570 | 3.570 | 3.468 | 3.565 | 4,421 | +0.06(+1.60%) |
Apr 03, 2023 | 3.487 | 3.723 | 3.402 | 3.509 | 865 | -0.06(-1.67%) |
Mar 31, 2023 | 3.570 | 3.789 | 3.485 | 3.568 | 6,344 | -0.22(-5.87%) |
Mar 30, 2023 | 3.565 | 3.995 | 3.488 | 3.791 | 12,749 | +0.26(+7.42%) |
Mar 29, 2023 | 3.400 | 3.570 | 3.257 | 3.529 | 3,675 | +0.26(+7.96%) |
Mar 28, 2023 | 3.279 | 3.674 | 3.257 | 3.269 | 2,415 | -0.12(-3.61%) |
Mar 27, 2023 | 3.674 | 3.674 | 3.230 | 3.392 | 7,585 | -0.18(-5.00%) |
Mar 24, 2023 | 3.692 | 3.692 | 3.434 | 3.570 | 10,600 | -0.06(-1.64%) |
Mar 23, 2023 | 3.519 | 3.691 | 3.519 | 3.630 | 6,076 | +0.06(+1.67%) |
Mar 22, 2023 | 3.907 | 3.929 | 3.521 | 3.570 | 5,811 | -0.34(-8.62%) |
Mar 21, 2023 | 3.910 | 4.073 | 3.781 | 3.907 | 1,157 | +0.14(+3.70%) |
Mar 20, 2023 | 4.080 | 4.148 | 3.745 | 3.767 | 4,368 | -0.31(-7.67%) |
Mar 17, 2023 | 4.078 | 4.250 | 3.786 | 4.080 | 1,108 | +0.00(+0.04%) |
Mar 16, 2023 | 4.250 | 4.253 | 3.757 | 4.078 | 5,964 | +0.08(+2.09%) |
Mar 15, 2023 | 4.250 | 4.233 | 3.910 | 3.995 | 3,510 | -0.14(-3.37%) |
Mar 14, 2023 | 4.165 | 4.335 | 3.997 | 4.134 | 15,063 | +0.05(+1.33%) |
Mar 13, 2023 | 4.080 | 4.403 | 3.619 | 4.080 | 9,277 | -0.10(-2.44%) |
Mar 10, 2023 | 4.080 | 4.413 | 4.080 | 4.182 | 8,548 | -0.07(-1.60%) |
Mar 09, 2023 | 4.420 | 4.656 | 3.912 | 4.250 | 9,758 | -0.34(-7.34%) |
Mar 08, 2023 | 5.100 | 5.228 | 4.417 | 4.587 | 25,588 | -0.68(-12.91%) |
Mar 07, 2023 | 5.357 | 5.406 | 4.930 | 5.267 | 12,249 | -0.09(-1.68%) |
Mar 06, 2023 | 5.357 | 5.508 | 5.100 | 5.357 | 18,997 | -0.08(-1.53%) |
Mar 03, 2023 | 5.442 | 5.608 | 5.338 | 5.440 | 14,528 | +0.10(+1.94%) |
Mar 02, 2023 | 5.610 | 5.610 | 5.287 | 5.336 | 13,952 | -0.05(-0.95%) |