Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.960 | 3.960 | 3.600 | 3.780 | 21,899 | -0.20(-4.91%) |
May 30, 2023 | 3.820 | 4.055 | 3.820 | 3.975 | 11,818 | +0.21(+5.44%) |
May 26, 2023 | 4.010 | 4.090 | 3.750 | 3.770 | 21,821 | -0.29(-7.14%) |
May 25, 2023 | 4.200 | 4.200 | 4.000 | 4.060 | 24,596 | +0.12(+3.05%) |
May 24, 2023 | 4.190 | 4.343 | 3.930 | 3.940 | 30,230 | -0.31(-7.29%) |
May 23, 2023 | 4.510 | 4.510 | 4.120 | 4.250 | 61,535 | -0.35(-7.61%) |
May 22, 2023 | 4.330 | 4.690 | 4.320 | 4.600 | 16,444 | +0.25(+5.75%) |
May 19, 2023 | 4.270 | 4.420 | 4.170 | 4.350 | 12,573 | +0.12(+2.84%) |
May 18, 2023 | 4.150 | 4.340 | 3.900 | 4.230 | 54,515 | +0.02(+0.48%) |
May 17, 2023 | 3.940 | 4.300 | 3.940 | 4.210 | 66,343 | +0.20(+4.99%) |
May 16, 2023 | 4.060 | 4.260 | 4.010 | 4.010 | 61,472 | -0.15(-3.61%) |
May 15, 2023 | 4.200 | 4.390 | 4.100 | 4.160 | 13,882 | -0.04(-0.95%) |
May 12, 2023 | 4.310 | 4.420 | 4.160 | 4.200 | 31,326 | -0.15(-3.45%) |
May 11, 2023 | 4.150 | 4.350 | 4.130 | 4.350 | 21,838 | +0.06(+1.40%) |
May 10, 2023 | 4.190 | 4.290 | 4.010 | 4.290 | 19,132 | +0.18(+4.38%) |
May 09, 2023 | 4.170 | 4.260 | 4.020 | 4.110 | 37,105 | -0.17(-3.97%) |
May 08, 2023 | 4.140 | 4.370 | 4.140 | 4.280 | 11,420 | +0.15(+3.63%) |
May 05, 2023 | 4.250 | 4.310 | 4.110 | 4.130 | 26,543 | -0.02(-0.48%) |
May 04, 2023 | 4.400 | 4.400 | 4.100 | 4.150 | 30,358 | -0.05(-1.19%) |
May 03, 2023 | 4.390 | 4.390 | 4.120 | 4.200 | 25,554 | -0.02(-0.47%) |
May 02, 2023 | 4.570 | 4.570 | 4.140 | 4.220 | 30,120 | -0.41(-8.86%) |
May 01, 2023 | 4.580 | 4.660 | 4.530 | 4.630 | 4,185 | +0.06(+1.31%) |
Apr 28, 2023 | 4.360 | 4.720 | 4.270 | 4.570 | 18,702 | +0.30(+7.03%) |
Apr 27, 2023 | 4.150 | 4.380 | 4.150 | 4.270 | 30,033 | +0.14(+3.39%) |
Apr 26, 2023 | 4.090 | 4.290 | 4.060 | 4.130 | 39,471 | -0.06(-1.43%) |
Apr 25, 2023 | 4.160 | 4.430 | 4.090 | 4.190 | 55,687 | +0.03(+0.72%) |
Apr 24, 2023 | 4.590 | 4.635 | 4.108 | 4.160 | 53,863 | -0.30(-6.73%) |
Apr 21, 2023 | 4.490 | 4.580 | 4.360 | 4.460 | 44,891 | -0.02(-0.45%) |
Apr 20, 2023 | 4.400 | 4.750 | 4.400 | 4.480 | 50,642 | +0.08(+1.82%) |
Apr 19, 2023 | 4.670 | 4.860 | 4.400 | 4.400 | 122,874 | -0.37(-7.76%) |
Apr 18, 2023 | 5.300 | 5.490 | 4.720 | 4.770 | 91,708 | -0.55(-10.34%) |
Apr 17, 2023 | 5.940 | 5.959 | 5.250 | 5.320 | 54,484 | -0.76(-12.50%) |
Apr 14, 2023 | 5.880 | 6.200 | 5.600 | 6.080 | 63,550 | +0.18(+3.05%) |
Apr 13, 2023 | 6.660 | 6.660 | 5.900 | 5.900 | 100,232 | -0.42(-6.65%) |
Apr 12, 2023 | 6.340 | 6.990 | 6.130 | 6.320 | 91,724 | +0.10(+1.61%) |
Apr 11, 2023 | 7.640 | 7.729 | 5.680 | 6.220 | 219,631 | -0.78(-11.14%) |
Apr 10, 2023 | 6.800 | 7.960 | 6.000 | 7.000 | 152,501 | +1.20(+20.69%) |
Apr 06, 2023 | 5.400 | 6.120 | 5.160 | 5.800 | 146,248 | +0.40(+7.41%) |
Apr 05, 2023 | 5.120 | 5.400 | 5.080 | 5.400 | 7,098 | +0.20(+3.85%) |
Apr 04, 2023 | 5.160 | 5.400 | 5.160 | 5.200 | 13,984 | -0.08(-1.52%) |
Apr 03, 2023 | 5.320 | 5.440 | 5.280 | 5.280 | 4,103 | -0.12(-2.22%) |
Mar 31, 2023 | 5.600 | 5.720 | 5.200 | 5.400 | 19,929 | -0.20(-3.57%) |
Mar 30, 2023 | 5.160 | 5.880 | 5.000 | 5.600 | 23,632 | +0.00(+0.00%) |
Mar 29, 2023 | 5.640 | 5.840 | 5.400 | 5.600 | 14,063 | -0.32(-5.41%) |
Mar 28, 2023 | 5.920 | 5.920 | 5.760 | 5.920 | 6,268 | +0.04(+0.68%) |
Mar 27, 2023 | 5.360 | 6.040 | 5.360 | 5.880 | 14,320 | +0.44(+8.09%) |
Mar 24, 2023 | 5.480 | 5.600 | 5.366 | 5.440 | 5,819 | -0.04(-0.73%) |
Mar 23, 2023 | 5.600 | 5.747 | 5.200 | 5.480 | 11,959 | +0.12(+2.24%) |
Mar 22, 2023 | 5.800 | 5.820 | 5.200 | 5.360 | 17,835 | -0.44(-7.59%) |
Mar 21, 2023 | 6.080 | 6.280 | 5.700 | 5.800 | 30,360 | +0.12(+2.11%) |
Mar 20, 2023 | 5.160 | 5.880 | 5.160 | 5.680 | 18,805 | +0.48(+9.23%) |
Mar 17, 2023 | 5.280 | 5.800 | 5.200 | 5.200 | 14,046 | -0.20(-3.70%) |
Mar 16, 2023 | 5.560 | 5.720 | 5.360 | 5.400 | 22,834 | -0.04(-0.74%) |
Mar 15, 2023 | 5.640 | 5.880 | 5.040 | 5.440 | 39,769 | -0.20(-3.55%) |
Mar 14, 2023 | 5.720 | 5.960 | 5.560 | 5.640 | 20,946 | +0.12(+2.17%) |
Mar 13, 2023 | 6.000 | 6.000 | 5.200 | 5.520 | 49,121 | -0.44(-7.38%) |
Mar 10, 2023 | 7.120 | 7.199 | 5.840 | 5.960 | 36,716 | -1.04(-14.86%) |
Mar 09, 2023 | 7.920 | 8.520 | 6.780 | 7.000 | 35,254 | -1.28(-15.46%) |
Mar 08, 2023 | 8.720 | 8.960 | 7.844 | 8.280 | 24,201 | -0.12(-1.43%) |
Mar 07, 2023 | 8.800 | 9.140 | 8.040 | 8.400 | 31,775 | -0.44(-4.98%) |
Mar 06, 2023 | 8.000 | 9.560 | 7.960 | 8.840 | 63,147 | +0.88(+11.06%) |
Mar 03, 2023 | 7.320 | 8.000 | 6.680 | 7.960 | 51,153 | +1.08(+15.70%) |
Mar 02, 2023 | 7.160 | 7.343 | 6.880 | 6.880 | 18,585 | -0.24(-3.37%) |