Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.000 | 4.000 | 3.675 | 3.780 | 33,038 | -0.42(-9.95%) |
May 30, 2023 | 5.050 | 5.050 | 3.877 | 4.197 | 45,532 | -0.60(-12.55%) |
May 26, 2023 | 5.000 | 5.175 | 4.590 | 4.800 | 50,982 | +0.24(+5.21%) |
May 25, 2023 | 4.612 | 5.428 | 4.250 | 4.562 | 117,353 | +0.25(+5.80%) |
May 24, 2023 | 4.150 | 4.633 | 4.032 | 4.312 | 107,736 | +0.36(+9.18%) |
May 23, 2023 | 4.000 | 4.100 | 3.875 | 3.950 | 30,561 | +0.08(+2.00%) |
May 22, 2023 | 3.922 | 3.950 | 3.645 | 3.873 | 14,072 | +0.14(+3.61%) |
May 19, 2023 | 3.750 | 3.848 | 3.583 | 3.737 | 27,592 | -0.13(-3.30%) |
May 18, 2023 | 4.000 | 4.000 | 3.700 | 3.865 | 17,586 | -0.18(-4.39%) |
May 17, 2023 | 4.348 | 4.348 | 3.763 | 4.043 | 58,771 | -0.48(-10.61%) |
May 16, 2023 | 3.975 | 4.625 | 3.675 | 4.522 | 150,756 | +0.90(+24.84%) |
May 15, 2023 | 3.500 | 3.625 | 3.310 | 3.623 | 90,881 | +0.04(+1.26%) |
May 12, 2023 | 3.630 | 3.995 | 3.275 | 3.578 | 60,181 | -0.06(-1.78%) |
May 11, 2023 | 3.697 | 3.797 | 3.500 | 3.643 | 25,465 | -0.18(-4.77%) |
May 10, 2023 | 4.465 | 4.500 | 3.513 | 3.825 | 142,642 | -0.27(-6.65%) |
May 09, 2023 | 3.500 | 4.250 | 3.458 | 4.098 | 287,462 | +0.61(+17.58%) |
May 08, 2023 | 3.502 | 3.507 | 3.280 | 3.485 | 9,637 | -0.01(-0.14%) |
May 05, 2023 | 3.562 | 3.562 | 3.428 | 3.490 | 6,561 | +0.08(+2.35%) |
May 04, 2023 | 3.575 | 3.575 | 3.395 | 3.410 | 8,061 | +0.10(+2.87%) |
May 03, 2023 | 3.625 | 3.625 | 3.300 | 3.315 | 13,170 | -0.19(-5.29%) |
May 02, 2023 | 3.587 | 3.745 | 3.433 | 3.500 | 12,087 | +0.03(+0.94%) |
May 01, 2023 | 3.458 | 3.650 | 3.438 | 3.467 | 9,922 | +0.04(+1.17%) |
Apr 28, 2023 | 3.650 | 4.125 | 3.125 | 3.428 | 38,074 | -0.20(-5.51%) |
Apr 27, 2023 | 3.550 | 3.750 | 3.255 | 3.627 | 31,148 | -0.22(-5.78%) |
Apr 26, 2023 | 3.422 | 5.152 | 3.292 | 3.850 | 214,134 | +0.46(+13.57%) |
Apr 25, 2023 | 3.500 | 3.500 | 3.288 | 3.390 | 7,386 | -0.11(-3.14%) |
Apr 24, 2023 | 3.288 | 3.623 | 3.250 | 3.500 | 5,659 | -0.02(-0.71%) |
Apr 21, 2023 | 3.620 | 3.965 | 3.525 | 3.525 | 14,591 | -0.43(-10.76%) |
Apr 20, 2023 | 3.825 | 3.975 | 3.750 | 3.950 | 5,633 | +0.08(+1.94%) |
Apr 19, 2023 | 4.435 | 4.435 | 3.700 | 3.875 | 33,205 | -0.88(-18.42%) |
Apr 18, 2023 | 4.000 | 5.495 | 3.975 | 4.750 | 205,913 | +1.00(+26.58%) |
Apr 17, 2023 | 4.058 | 4.062 | 3.625 | 3.752 | 19,690 | -0.31(-7.52%) |
Apr 14, 2023 | 3.995 | 4.143 | 3.875 | 4.058 | 9,342 | +0.15(+3.91%) |
Apr 13, 2023 | 4.225 | 4.353 | 3.770 | 3.905 | 15,633 | -0.45(-10.33%) |
Apr 12, 2023 | 4.000 | 4.405 | 3.953 | 4.355 | 12,370 | +0.31(+7.60%) |
Apr 11, 2023 | 3.810 | 4.423 | 3.810 | 4.048 | 32,261 | -0.55(-12.01%) |
Apr 10, 2023 | 4.250 | 5.200 | 3.970 | 4.600 | 239,904 | +0.92(+25.17%) |
Apr 06, 2023 | 3.250 | 4.750 | 3.250 | 3.675 | 85,834 | +0.33(+9.78%) |
Apr 05, 2023 | 3.500 | 3.540 | 3.275 | 3.348 | 2,376 | -0.19(-5.44%) |
Apr 04, 2023 | 3.450 | 3.623 | 3.210 | 3.540 | 8,295 | +0.13(+3.74%) |
Apr 03, 2023 | 3.445 | 3.498 | 3.288 | 3.413 | 4,091 | -0.14(-3.94%) |
Mar 31, 2023 | 3.275 | 3.752 | 3.223 | 3.553 | 21,842 | -0.32(-8.32%) |
Mar 30, 2023 | 3.750 | 3.895 | 3.525 | 3.875 | 5,455 | +0.19(+5.23%) |
Mar 29, 2023 | 3.525 | 3.750 | 3.525 | 3.683 | 6,055 | +0.14(+3.81%) |
Mar 28, 2023 | 3.527 | 3.750 | 3.500 | 3.547 | 3,082 | -0.25(-6.58%) |
Mar 27, 2023 | 3.700 | 3.877 | 3.513 | 3.797 | 5,204 | -0.04(-0.98%) |
Mar 24, 2023 | 3.975 | 4.122 | 3.627 | 3.835 | 3,989 | +0.01(+0.26%) |
Mar 23, 2023 | 4.032 | 4.120 | 3.755 | 3.825 | 3,850 | -0.15(-3.65%) |
Mar 22, 2023 | 4.000 | 4.223 | 3.875 | 3.970 | 2,529 | +0.05(+1.15%) |
Mar 21, 2023 | 4.228 | 4.250 | 3.750 | 3.925 | 4,806 | -0.42(-9.77%) |
Mar 20, 2023 | 3.425 | 4.350 | 3.320 | 4.350 | 14,933 | +0.94(+27.47%) |
Mar 17, 2023 | 3.600 | 3.600 | 3.402 | 3.413 | 7,751 | -0.19(-5.21%) |
Mar 16, 2023 | 3.527 | 3.700 | 3.375 | 3.600 | 7,460 | +0.04(+1.27%) |
Mar 15, 2023 | 4.150 | 4.207 | 3.127 | 3.555 | 33,876 | -0.60(-14.34%) |
Mar 14, 2023 | 4.468 | 4.468 | 4.125 | 4.150 | 8,094 | -0.32(-7.16%) |
Mar 13, 2023 | 4.562 | 4.662 | 4.250 | 4.470 | 4,979 | -0.03(-0.67%) |
Mar 10, 2023 | 4.500 | 4.747 | 4.275 | 4.500 | 6,066 | +0.07(+1.58%) |
Mar 09, 2023 | 4.607 | 4.737 | 4.295 | 4.430 | 9,205 | -0.32(-6.74%) |
Mar 08, 2023 | 4.875 | 5.000 | 4.375 | 4.750 | 12,659 | -0.21(-4.19%) |
Mar 07, 2023 | 5.100 | 5.100 | 4.890 | 4.957 | 3,722 | -0.14(-2.79%) |
Mar 06, 2023 | 5.000 | 5.125 | 4.900 | 5.100 | 2,347 | -0.04(-0.87%) |
Mar 03, 2023 | 5.035 | 5.150 | 4.888 | 5.145 | 6,414 | -0.00(-0.05%) |
Mar 02, 2023 | 5.050 | 5.247 | 4.750 | 5.147 | 5,811 | -0.07(-1.29%) |