Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.039 | 6.507 | 5.949 | 6.208 | 31,864,134 | +0.19(+3.14%) |
May 30, 2023 | 6.298 | 6.546 | 5.880 | 6.019 | 32,596,642 | -0.22(-3.51%) |
May 26, 2023 | 6.128 | 6.288 | 5.979 | 6.238 | 28,191,406 | +0.14(+2.28%) |
May 25, 2023 | 6.576 | 6.606 | 5.890 | 6.099 | 52,427,344 | -0.51(-7.68%) |
May 24, 2023 | 6.825 | 6.875 | 6.437 | 6.606 | 34,174,968 | -0.40(-5.68%) |
May 23, 2023 | 7.024 | 7.561 | 6.984 | 7.004 | 40,264,628 | +0.00(+0.00%) |
May 22, 2023 | 6.636 | 7.113 | 6.636 | 7.004 | 29,344,922 | +0.44(+6.67%) |
May 19, 2023 | 6.556 | 6.715 | 6.427 | 6.566 | 25,814,746 | +0.18(+2.80%) |
May 18, 2023 | 6.546 | 6.566 | 6.049 | 6.387 | 38,747,776 | -0.24(-3.60%) |
May 17, 2023 | 6.566 | 6.636 | 6.188 | 6.626 | 28,741,870 | +0.14(+2.15%) |
May 16, 2023 | 6.676 | 6.706 | 6.327 | 6.487 | 36,963,572 | -0.60(-8.43%) |
May 15, 2023 | 6.686 | 7.312 | 6.646 | 7.084 | 30,561,228 | +0.45(+6.75%) |
May 12, 2023 | 6.865 | 6.865 | 6.447 | 6.636 | 21,186,236 | -0.14(-2.06%) |
May 11, 2023 | 6.964 | 7.103 | 6.666 | 6.775 | 25,778,606 | -0.29(-4.08%) |
May 10, 2023 | 7.143 | 7.243 | 6.865 | 7.064 | 32,186,644 | +0.30(+4.41%) |
May 09, 2023 | 6.407 | 6.924 | 6.298 | 6.765 | 21,167,838 | +0.23(+3.50%) |
May 08, 2023 | 6.676 | 6.696 | 6.347 | 6.536 | 23,047,874 | -0.09(-1.35%) |
May 05, 2023 | 6.526 | 6.785 | 6.457 | 6.626 | 29,823,134 | +0.29(+4.55%) |
May 04, 2023 | 6.109 | 6.427 | 5.880 | 6.337 | 32,538,124 | +0.17(+2.74%) |
May 03, 2023 | 5.711 | 6.407 | 5.691 | 6.168 | 56,102,836 | +0.73(+13.35%) |
May 02, 2023 | 5.890 | 5.949 | 5.392 | 5.442 | 34,515,412 | -0.52(-8.68%) |
May 01, 2023 | 5.571 | 6.069 | 5.492 | 5.959 | 35,976,088 | +0.42(+7.54%) |
Apr 28, 2023 | 5.223 | 5.691 | 5.104 | 5.542 | 35,378,852 | +0.29(+5.49%) |
Apr 27, 2023 | 5.412 | 5.422 | 5.144 | 5.253 | 32,836,760 | -0.13(-2.40%) |
Apr 26, 2023 | 5.492 | 5.621 | 5.223 | 5.382 | 33,716,092 | -0.15(-2.70%) |
Apr 25, 2023 | 5.780 | 5.959 | 5.422 | 5.532 | 38,621,328 | -0.27(-4.63%) |
Apr 24, 2023 | 5.969 | 5.999 | 5.601 | 5.800 | 32,246,604 | -0.17(-2.83%) |
Apr 21, 2023 | 5.631 | 6.019 | 5.601 | 5.969 | 35,163,312 | +0.34(+6.01%) |
Apr 20, 2023 | 5.800 | 5.820 | 5.561 | 5.631 | 34,758,956 | -0.31(-5.19%) |
Apr 19, 2023 | 5.621 | 6.059 | 5.591 | 5.939 | 33,806,444 | +0.18(+3.11%) |
Apr 18, 2023 | 5.979 | 5.999 | 5.591 | 5.760 | 36,553,228 | -0.10(-1.70%) |
Apr 17, 2023 | 5.372 | 5.920 | 5.362 | 5.860 | 51,041,668 | +0.71(+13.71%) |
Apr 14, 2023 | 5.362 | 5.412 | 4.984 | 5.153 | 40,643,212 | -0.26(-4.78%) |
Apr 13, 2023 | 4.825 | 5.507 | 4.785 | 5.412 | 57,717,328 | +0.66(+13.81%) |
Apr 12, 2023 | 5.094 | 5.124 | 4.736 | 4.756 | 39,989,928 | -0.20(-4.02%) |
Apr 11, 2023 | 4.845 | 5.024 | 4.815 | 4.955 | 29,717,192 | +0.17(+3.53%) |
Apr 10, 2023 | 4.895 | 4.915 | 4.686 | 4.785 | 33,213,354 | -0.16(-3.22%) |
Apr 06, 2023 | 4.696 | 4.979 | 4.606 | 4.945 | 37,993,824 | +0.23(+4.85%) |
Apr 05, 2023 | 4.706 | 4.885 | 4.616 | 4.716 | 33,817,256 | -0.05(-1.04%) |
Apr 04, 2023 | 5.094 | 5.114 | 4.606 | 4.765 | 39,064,332 | -0.29(-5.71%) |
Apr 03, 2023 | 4.885 | 5.153 | 4.855 | 5.054 | 39,119,276 | +0.17(+3.46%) |
Mar 31, 2023 | 4.726 | 4.964 | 4.661 | 4.885 | 38,386,552 | +0.26(+5.59%) |
Mar 30, 2023 | 4.994 | 5.024 | 4.507 | 4.626 | 50,831,188 | -0.31(-6.25%) |
Mar 29, 2023 | 4.726 | 4.955 | 4.611 | 4.935 | 41,379,028 | +0.33(+7.13%) |
Mar 28, 2023 | 4.706 | 4.805 | 4.576 | 4.606 | 34,620,640 | -0.08(-1.70%) |
Mar 27, 2023 | 4.636 | 4.805 | 4.557 | 4.686 | 45,984,960 | +0.14(+3.06%) |
Mar 24, 2023 | 4.427 | 4.616 | 4.238 | 4.547 | 43,700,988 | +0.05(+1.11%) |
Mar 23, 2023 | 4.537 | 4.706 | 4.278 | 4.497 | 46,373,696 | +0.10(+2.26%) |
Mar 22, 2023 | 4.915 | 4.955 | 4.387 | 4.397 | 52,468,420 | -0.53(-10.71%) |
Mar 21, 2023 | 5.163 | 5.203 | 4.905 | 4.925 | 57,073,816 | -0.17(-3.32%) |
Mar 20, 2023 | 5.124 | 5.153 | 4.881 | 5.094 | 48,536,640 | +0.05(+0.99%) |
Mar 17, 2023 | 5.243 | 5.253 | 4.875 | 5.044 | 50,653,916 | -0.35(-6.46%) |
Mar 16, 2023 | 5.253 | 5.542 | 4.945 | 5.392 | 50,152,416 | +0.04(+0.74%) |
Mar 15, 2023 | 5.323 | 5.492 | 5.144 | 5.352 | 42,131,976 | -0.22(-3.93%) |
Mar 14, 2023 | 5.641 | 5.760 | 5.337 | 5.571 | 54,763,556 | +0.25(+4.67%) |
Mar 13, 2023 | 4.805 | 5.497 | 4.795 | 5.323 | 55,876,084 | +0.40(+8.08%) |
Mar 10, 2023 | 5.532 | 5.532 | 4.547 | 4.925 | 98,712,664 | -0.65(-11.61%) |
Mar 09, 2023 | 6.178 | 6.248 | 5.462 | 5.571 | 61,690,468 | -0.58(-9.39%) |
Mar 08, 2023 | 6.268 | 6.318 | 5.989 | 6.148 | 42,390,728 | -0.18(-2.83%) |
Mar 07, 2023 | 6.357 | 6.572 | 6.238 | 6.327 | 34,586,836 | +0.00(+0.00%) |
Mar 06, 2023 | 6.785 | 6.785 | 6.198 | 6.327 | 40,849,680 | -0.36(-5.36%) |
Mar 03, 2023 | 6.467 | 6.835 | 6.327 | 6.686 | 32,158,684 | +0.26(+4.02%) |
Mar 02, 2023 | 6.407 | 6.516 | 6.268 | 6.427 | 26,462,486 | -0.15(-2.27%) |