Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.480 | 6.000 | 5.480 | 6.000 | 15,301 | +0.51(+9.29%) |
May 30, 2023 | 5.290 | 5.590 | 5.230 | 5.490 | 3,808 | +0.25(+4.77%) |
May 29, 2023 | 5.200 | 5.240 | 5.070 | 5.240 | 820 | -0.01(-0.19%) |
May 26, 2023 | 5.250 | 5.250 | 5.250 | 5.250 | 102 | -0.30(-5.41%) |
May 25, 2023 | 5.210 | 5.550 | 5.210 | 5.550 | 2,389 | +0.05(+0.91%) |
May 24, 2023 | 5.200 | 5.500 | 5.200 | 5.500 | 5,415 | +0.04(+0.73%) |
May 23, 2023 | 5.300 | 5.460 | 5.300 | 5.460 | 2,800 | +0.15(+2.82%) |
May 19, 2023 | 5.310 | 0 | +0.06(+1.14%) | |||
May 17, 2023 | 5.250 | 0 | -0.25(-4.55%) | |||
May 15, 2023 | 5.500 | 5.500 | 172 | +0.25(+4.76%) | ||
May 12, 2023 | 5.250 | 5.250 | 5.250 | 5.250 | 400 | +0.00(+0.00%) |
May 11, 2023 | 5.100 | 5.250 | 5.100 | 5.250 | 5,950 | +0.05(+0.96%) |
May 10, 2023 | 5.250 | 5.250 | 5.200 | 5.200 | 300 | +0.00(+0.00%) |
May 09, 2023 | 5.200 | 5.200 | 5.200 | 5.200 | 250 | -0.05(-0.95%) |
May 05, 2023 | 5.250 | 0 | +0.01(+0.19%) | |||
May 03, 2023 | 5.240 | 0 | +0.27(+5.43%) | |||
May 02, 2023 | 5.200 | 5.350 | 4.970 | 4.970 | 3,952 | -0.23(-4.42%) |
May 01, 2023 | 5.050 | 5.200 | 4.900 | 5.200 | 3,902 | -0.05(-0.95%) |
Apr 28, 2023 | 5.100 | 5.290 | 5.100 | 5.250 | 12,303 | +0.35(+7.14%) |
Apr 27, 2023 | 4.900 | 4.900 | 4.900 | 4.900 | 352 | -0.25(-4.85%) |
Apr 26, 2023 | 5.000 | 5.160 | 5.000 | 5.150 | 38,863 | +0.05(+0.98%) |
Apr 25, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 1,105 | -0.05(-0.97%) |
Apr 24, 2023 | 4.940 | 5.150 | 4.940 | 5.150 | 9,974 | +0.20(+4.04%) |
Apr 21, 2023 | 4.850 | 5.000 | 4.850 | 4.950 | 16,700 | +0.15(+3.13%) |
Apr 19, 2023 | 4.800 | 0 | -0.10(-2.04%) | |||
Apr 17, 2023 | 4.900 | 60 | +0.00(+0.00%) | |||
Apr 14, 2023 | 4.950 | 4.980 | 4.800 | 4.900 | 11,938 | -0.10(-2.00%) |
Apr 12, 2023 | 5.000 | 10 | +0.00(+0.00%) | |||
Apr 11, 2023 | 4.950 | 5.000 | 4.950 | 5.000 | 6,277 | +0.05(+1.01%) |
Apr 10, 2023 | 4.900 | 4.950 | 4.750 | 4.950 | 25,023 | +0.10(+2.06%) |
Apr 06, 2023 | 4.850 | 0 | +0.00(+0.00%) | |||
Apr 05, 2023 | 4.850 | 4.850 | 4.830 | 4.850 | 9,600 | +0.00(+0.00%) |
Apr 04, 2023 | 4.800 | 4.850 | 4.800 | 4.850 | 1,600 | +0.00(+0.00%) |
Apr 03, 2023 | 4.940 | 4.940 | 4.850 | 4.850 | 750 | -0.10(-2.02%) |
Mar 31, 2023 | 4.850 | 4.950 | 4.850 | 4.950 | 5,694 | +0.00(+0.00%) |
Mar 29, 2023 | 4.950 | 0 | +0.07(+1.43%) | |||
Mar 28, 2023 | 4.690 | 4.880 | 4.630 | 4.880 | 3,500 | +0.13(+2.74%) |
Mar 27, 2023 | 4.750 | 4.750 | 4.500 | 4.750 | 6,155 | -0.14(-2.86%) |
Mar 24, 2023 | 4.590 | 4.890 | 4.590 | 4.890 | 17,003 | +0.06(+1.24%) |
Mar 23, 2023 | 4.700 | 4.830 | 4.410 | 4.830 | 4,768 | +0.18(+3.87%) |
Mar 22, 2023 | 4.500 | 4.650 | 4.500 | 4.650 | 9,230 | +0.15(+3.33%) |
Mar 21, 2023 | 4.400 | 4.500 | 4.400 | 4.500 | 934 | +0.13(+2.97%) |
Mar 20, 2023 | 4.380 | 4.380 | 4.370 | 4.370 | 5,000 | +0.02(+0.46%) |
Mar 17, 2023 | 4.400 | 4.400 | 4.350 | 4.350 | 222 | +0.00(+0.00%) |
Mar 16, 2023 | 4.510 | 4.510 | 4.350 | 4.350 | 663 | -0.26(-5.64%) |
Mar 15, 2023 | 4.540 | 4.610 | 4.440 | 4.610 | 5,215 | +0.12(+2.67%) |
Mar 10, 2023 | 4.490 | 0 | +0.28(+6.65%) | |||
Mar 09, 2023 | 4.200 | 4.210 | 4.200 | 4.210 | 4,533 | -0.20(-4.54%) |
Mar 08, 2023 | 4.580 | 4.580 | 4.410 | 4.410 | 7,150 | -0.17(-3.71%) |
Mar 07, 2023 | 4.580 | 4.580 | 4.520 | 4.580 | 432 | -0.01(-0.22%) |
Mar 06, 2023 | 4.580 | 4.590 | 4.580 | 4.590 | 725 | +0.09(+2.00%) |
Mar 03, 2023 | 4.500 | 4.500 | 4.500 | 4.500 | 1,212 | +0.00(+0.00%) |
Mar 02, 2023 | 4.510 | 4.510 | 4.500 | 4.500 | 517 | -0.08(-1.75%) |