Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.038 | 4.147 | 3.849 | 3.859 | 1,201,700 | -0.22(-5.37%) |
May 30, 2023 | 4.237 | 4.291 | 3.993 | 4.078 | 1,110,470 | -0.14(-3.30%) |
May 26, 2023 | 4.525 | 4.525 | 4.167 | 4.217 | 874,238 | -0.18(-4.07%) |
May 25, 2023 | 4.605 | 4.674 | 4.386 | 4.396 | 652,340 | -0.24(-5.15%) |
May 24, 2023 | 4.764 | 4.794 | 4.545 | 4.634 | 1,299,253 | -0.20(-4.12%) |
May 23, 2023 | 4.495 | 5.251 | 4.495 | 4.833 | 2,496,799 | +0.37(+8.24%) |
May 22, 2023 | 3.998 | 4.555 | 3.978 | 4.465 | 1,198,063 | +0.51(+12.81%) |
May 19, 2023 | 4.356 | 4.356 | 3.918 | 3.958 | 2,525,805 | -0.34(-7.87%) |
May 18, 2023 | 4.286 | 4.341 | 4.147 | 4.296 | 707,278 | +0.03(+0.70%) |
May 17, 2023 | 3.859 | 4.381 | 3.779 | 4.266 | 1,510,389 | +0.50(+13.19%) |
May 16, 2023 | 4.048 | 4.107 | 3.739 | 3.769 | 1,068,336 | -0.17(-4.29%) |
May 15, 2023 | 3.849 | 4.063 | 3.819 | 3.938 | 1,118,001 | +0.08(+2.06%) |
May 12, 2023 | 4.058 | 4.087 | 3.809 | 3.859 | 812,587 | -0.18(-4.43%) |
May 11, 2023 | 4.147 | 4.257 | 3.928 | 4.038 | 1,107,694 | -0.19(-4.47%) |
May 10, 2023 | 4.396 | 4.515 | 4.187 | 4.227 | 1,074,584 | -0.08(-1.85%) |
May 09, 2023 | 4.336 | 4.391 | 4.127 | 4.306 | 1,360,592 | -0.02(-0.46%) |
May 08, 2023 | 4.674 | 4.744 | 4.257 | 4.326 | 1,301,447 | -0.23(-5.02%) |
May 05, 2023 | 4.515 | 5.062 | 4.446 | 4.555 | 2,123,088 | +0.38(+9.05%) |
May 04, 2023 | 4.256 | 4.424 | 3.920 | 4.177 | 2,447,182 | -0.22(-4.96%) |
May 03, 2023 | 4.761 | 4.801 | 4.335 | 4.395 | 1,953,652 | -0.36(-7.50%) |
May 02, 2023 | 5.523 | 5.553 | 4.627 | 4.751 | 2,172,682 | -0.83(-14.89%) |
May 01, 2023 | 6.196 | 6.305 | 5.573 | 5.583 | 1,364,226 | -0.64(-10.33%) |
Apr 28, 2023 | 6.374 | 6.454 | 6.117 | 6.226 | 765,493 | -0.20(-3.08%) |
Apr 27, 2023 | 6.127 | 6.523 | 5.998 | 6.424 | 1,379,333 | +0.42(+6.92%) |
Apr 26, 2023 | 5.959 | 6.236 | 5.840 | 6.008 | 1,333,613 | +0.07(+1.17%) |
Apr 25, 2023 | 6.404 | 6.404 | 5.870 | 5.939 | 1,760,693 | -0.61(-9.37%) |
Apr 24, 2023 | 6.642 | 6.760 | 6.503 | 6.553 | 590,316 | -0.09(-1.34%) |
Apr 21, 2023 | 6.602 | 6.681 | 6.463 | 6.642 | 679,688 | -0.01(-0.15%) |
Apr 20, 2023 | 6.909 | 6.968 | 6.572 | 6.652 | 615,595 | -0.38(-5.35%) |
Apr 19, 2023 | 6.424 | 7.097 | 6.424 | 7.028 | 1,032,958 | +0.50(+7.74%) |
Apr 18, 2023 | 6.849 | 6.874 | 6.374 | 6.523 | 551,622 | -0.33(-4.77%) |
Apr 17, 2023 | 6.335 | 6.859 | 6.038 | 6.849 | 1,413,084 | +0.46(+7.12%) |
Apr 14, 2023 | 6.731 | 6.790 | 6.345 | 6.394 | 862,899 | -0.18(-2.71%) |
Apr 13, 2023 | 6.592 | 6.617 | 6.355 | 6.572 | 706,812 | +0.05(+0.76%) |
Apr 12, 2023 | 6.859 | 6.859 | 6.478 | 6.523 | 823,525 | -0.26(-3.80%) |
Apr 11, 2023 | 6.840 | 6.840 | 6.642 | 6.780 | 696,313 | +0.04(+0.59%) |
Apr 10, 2023 | 6.632 | 6.800 | 6.468 | 6.741 | 1,135,050 | +0.05(+0.74%) |
Apr 06, 2023 | 6.780 | 6.849 | 6.602 | 6.691 | 684,355 | -0.02(-0.30%) |
Apr 05, 2023 | 6.661 | 6.840 | 6.473 | 6.711 | 792,337 | -0.13(-1.88%) |
Apr 04, 2023 | 7.255 | 7.255 | 6.743 | 6.840 | 1,714,387 | -0.40(-5.47%) |
Apr 03, 2023 | 7.433 | 7.770 | 7.127 | 7.235 | 1,340,199 | -0.14(-1.88%) |
Mar 31, 2023 | 7.424 | 7.542 | 7.176 | 7.374 | 1,242,382 | +0.02(+0.27%) |
Mar 30, 2023 | 7.918 | 8.008 | 7.300 | 7.354 | 1,541,255 | -0.51(-6.54%) |
Mar 29, 2023 | 7.473 | 7.879 | 7.364 | 7.869 | 1,518,080 | +0.47(+6.28%) |
Mar 28, 2023 | 7.374 | 7.636 | 7.105 | 7.404 | 1,581,471 | +0.04(+0.54%) |
Mar 27, 2023 | 7.562 | 7.810 | 7.354 | 7.364 | 1,269,992 | +0.12(+1.64%) |
Mar 24, 2023 | 6.632 | 7.295 | 6.444 | 7.245 | 1,871,236 | +0.50(+7.49%) |
Mar 23, 2023 | 7.523 | 7.523 | 6.493 | 6.741 | 1,339,114 | -0.65(-8.84%) |
Mar 22, 2023 | 7.770 | 7.949 | 7.384 | 7.394 | 1,305,154 | -0.36(-4.60%) |
Mar 21, 2023 | 7.740 | 8.314 | 7.537 | 7.750 | 2,203,135 | +0.56(+7.85%) |
Mar 20, 2023 | 7.681 | 7.889 | 7.129 | 7.186 | 1,894,900 | -0.34(-4.47%) |
Mar 17, 2023 | 8.423 | 8.423 | 7.245 | 7.523 | 4,428,955 | -1.08(-12.54%) |
Mar 16, 2023 | 9.017 | 9.136 | 8.227 | 8.601 | 1,865,045 | -0.72(-7.75%) |
Mar 15, 2023 | 8.483 | 9.435 | 8.399 | 9.324 | 1,669,072 | +0.27(+2.95%) |
Mar 14, 2023 | 9.700 | 9.908 | 8.809 | 9.057 | 2,850,279 | +1.39(+18.06%) |
Mar 13, 2023 | 10.34 | 10.38 | 7.453 | 7.671 | 4,553,168 | -3.79(-33.07%) |
Mar 10, 2023 | 12.18 | 12.37 | 11.31 | 11.46 | 1,080,149 | -1.15(-9.11%) |
Mar 09, 2023 | 13.71 | 13.75 | 12.56 | 12.61 | 623,497 | -1.22(-8.80%) |
Mar 08, 2023 | 13.87 | 13.96 | 13.66 | 13.83 | 414,820 | +0.01(+0.07%) |
Mar 07, 2023 | 14.49 | 14.63 | 13.79 | 13.82 | 640,698 | -0.75(-5.16%) |
Mar 06, 2023 | 14.80 | 14.85 | 14.54 | 14.57 | 419,584 | -0.21(-1.41%) |
Mar 03, 2023 | 14.76 | 14.83 | 14.57 | 14.78 | 268,833 | +0.15(+1.01%) |
Mar 02, 2023 | 14.65 | 14.70 | 14.51 | 14.63 | 305,487 | -0.14(-0.94%) |