Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.770 | 5.000 | 4.750 | 4.980 | 1,178,888 | +0.23(+4.84%) |
May 30, 2023 | 4.600 | 4.810 | 4.520 | 4.750 | 899,414 | +0.15(+3.26%) |
May 26, 2023 | 4.790 | 4.860 | 4.490 | 4.600 | 725,526 | -0.21(-4.37%) |
May 25, 2023 | 4.850 | 4.895 | 4.630 | 4.810 | 901,243 | -0.06(-1.23%) |
May 24, 2023 | 4.940 | 4.970 | 4.730 | 4.870 | 882,021 | -0.10(-2.01%) |
May 23, 2023 | 4.920 | 5.158 | 4.885 | 4.970 | 913,835 | +0.05(+1.02%) |
May 22, 2023 | 4.950 | 5.065 | 4.850 | 4.920 | 1,055,146 | +0.02(+0.41%) |
May 19, 2023 | 4.810 | 5.100 | 4.810 | 4.900 | 935,662 | +0.09(+1.87%) |
May 18, 2023 | 5.020 | 5.050 | 4.755 | 4.810 | 1,233,739 | -0.21(-4.18%) |
May 17, 2023 | 4.750 | 5.050 | 4.660 | 5.020 | 1,235,147 | +0.28(+5.91%) |
May 16, 2023 | 4.980 | 4.980 | 4.665 | 4.740 | 1,000,813 | -0.24(-4.82%) |
May 15, 2023 | 4.530 | 5.137 | 4.510 | 4.980 | 2,121,007 | +0.45(+9.93%) |
May 12, 2023 | 4.600 | 4.960 | 4.250 | 4.530 | 4,581,538 | +0.37(+8.89%) |
May 11, 2023 | 4.310 | 4.310 | 4.160 | 4.160 | 703,378 | -0.13(-3.03%) |
May 10, 2023 | 4.330 | 4.570 | 4.210 | 4.290 | 636,212 | -0.02(-0.46%) |
May 09, 2023 | 4.240 | 4.330 | 4.170 | 4.310 | 561,469 | +0.08(+1.89%) |
May 08, 2023 | 4.280 | 4.355 | 4.080 | 4.230 | 616,320 | -0.03(-0.70%) |
May 05, 2023 | 4.340 | 4.430 | 4.230 | 4.260 | 615,146 | -0.04(-0.93%) |
May 04, 2023 | 4.280 | 4.310 | 4.050 | 4.300 | 848,586 | +0.00(+0.00%) |
May 03, 2023 | 4.100 | 4.335 | 4.060 | 4.300 | 788,284 | +0.20(+4.88%) |
May 02, 2023 | 4.400 | 4.490 | 4.070 | 4.100 | 964,211 | -0.34(-7.66%) |
May 01, 2023 | 4.250 | 4.510 | 4.240 | 4.440 | 960,969 | +0.19(+4.47%) |
Apr 28, 2023 | 4.280 | 4.310 | 4.180 | 4.250 | 861,182 | +0.03(+0.71%) |
Apr 27, 2023 | 4.210 | 4.345 | 4.180 | 4.220 | 820,874 | +0.01(+0.24%) |
Apr 26, 2023 | 4.270 | 4.330 | 4.100 | 4.210 | 735,332 | -0.05(-1.17%) |
Apr 25, 2023 | 4.550 | 4.635 | 4.170 | 4.260 | 1,247,570 | -0.32(-6.99%) |
Apr 24, 2023 | 4.550 | 4.645 | 4.495 | 4.580 | 805,357 | +0.01(+0.22%) |
Apr 21, 2023 | 4.250 | 4.580 | 4.240 | 4.570 | 718,352 | +0.35(+8.29%) |
Apr 20, 2023 | 4.230 | 4.315 | 4.170 | 4.220 | 716,335 | -0.04(-0.94%) |
Apr 19, 2023 | 4.100 | 4.370 | 4.090 | 4.260 | 533,372 | +0.12(+2.90%) |
Apr 18, 2023 | 4.120 | 4.260 | 3.960 | 4.140 | 781,790 | +0.05(+1.22%) |
Apr 17, 2023 | 3.800 | 4.335 | 3.736 | 4.090 | 1,720,333 | +0.32(+8.49%) |
Apr 14, 2023 | 3.750 | 3.800 | 3.620 | 3.770 | 851,042 | -0.04(-1.05%) |
Apr 13, 2023 | 3.600 | 3.850 | 3.560 | 3.810 | 1,245,812 | +0.21(+5.83%) |
Apr 12, 2023 | 4.330 | 4.330 | 3.540 | 3.600 | 2,343,643 | -0.72(-16.67%) |
Apr 11, 2023 | 4.090 | 4.360 | 4.090 | 4.320 | 680,129 | +0.20(+4.85%) |
Apr 10, 2023 | 4.300 | 4.310 | 4.110 | 4.120 | 801,500 | -0.20(-4.63%) |
Apr 06, 2023 | 4.110 | 4.380 | 4.100 | 4.320 | 2,421,330 | +0.19(+4.60%) |
Apr 05, 2023 | 4.140 | 4.190 | 4.055 | 4.130 | 1,080,747 | -0.05(-1.20%) |
Apr 04, 2023 | 4.390 | 4.400 | 4.100 | 4.180 | 1,180,328 | -0.21(-4.78%) |
Apr 03, 2023 | 4.410 | 4.490 | 4.346 | 4.390 | 797,795 | -0.06(-1.35%) |
Mar 31, 2023 | 4.360 | 4.505 | 4.280 | 4.450 | 1,876,288 | +0.15(+3.49%) |
Mar 30, 2023 | 4.560 | 4.560 | 4.140 | 4.300 | 975,651 | -0.27(-5.89%) |
Mar 29, 2023 | 4.450 | 4.599 | 4.380 | 4.569 | 796,687 | +0.13(+2.91%) |
Mar 28, 2023 | 5.040 | 5.040 | 4.410 | 4.440 | 1,052,584 | -0.11(-2.42%) |
Mar 27, 2023 | 4.620 | 4.740 | 4.550 | 4.550 | 837,146 | -0.06(-1.30%) |
Mar 24, 2023 | 4.680 | 4.780 | 4.505 | 4.610 | 757,315 | -0.12(-2.54%) |
Mar 23, 2023 | 5.025 | 5.025 | 4.615 | 4.730 | 749,798 | +0.04(+0.85%) |
Mar 22, 2023 | 5.030 | 5.030 | 4.650 | 4.690 | 892,723 | -0.35(-6.94%) |
Mar 21, 2023 | 5.010 | 5.140 | 4.930 | 5.040 | 535,567 | +0.08(+1.61%) |
Mar 20, 2023 | 5.430 | 5.445 | 4.895 | 4.960 | 779,722 | -0.49(-8.99%) |
Mar 17, 2023 | 5.450 | 5.490 | 5.350 | 5.450 | 2,488,636 | -0.05(-0.91%) |
Mar 16, 2023 | 5.490 | 5.655 | 5.375 | 5.500 | 1,487,443 | +0.00(+0.00%) |
Mar 15, 2023 | 5.510 | 5.630 | 5.410 | 5.500 | 675,981 | -0.04(-0.72%) |
Mar 14, 2023 | 5.600 | 5.730 | 5.405 | 5.540 | 856,926 | +0.00(+0.00%) |
Mar 13, 2023 | 5.320 | 5.670 | 5.320 | 5.540 | 806,245 | +0.17(+3.17%) |
Mar 10, 2023 | 5.640 | 5.640 | 5.200 | 5.370 | 1,345,802 | -0.29(-5.12%) |
Mar 09, 2023 | 6.090 | 6.131 | 5.490 | 5.660 | 1,459,505 | -0.45(-7.36%) |
Mar 08, 2023 | 6.340 | 6.495 | 6.055 | 6.110 | 1,091,656 | -0.44(-6.72%) |
Mar 07, 2023 | 5.830 | 6.740 | 5.518 | 6.550 | 3,046,567 | +1.15(+21.30%) |
Mar 06, 2023 | 5.800 | 5.825 | 5.160 | 5.400 | 3,178,422 | -0.40(-6.90%) |
Mar 03, 2023 | 5.820 | 5.885 | 5.650 | 5.800 | 2,718,759 | +0.00(+0.00%) |
Mar 02, 2023 | 5.850 | 5.940 | 5.730 | 5.800 | 624,171 | -0.13(-2.19%) |