Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.245 | 4.328 | 4.157 | 4.180 | 2,716,656 | -0.10(-2.37%) |
May 30, 2023 | 4.287 | 4.300 | 4.180 | 4.282 | 642,853 | +0.04(+0.87%) |
May 26, 2023 | 4.180 | 4.254 | 4.042 | 4.245 | 386,713 | +0.06(+1.55%) |
May 25, 2023 | 4.245 | 4.282 | 4.125 | 4.180 | 400,235 | -0.09(-2.16%) |
May 24, 2023 | 4.633 | 4.688 | 4.217 | 4.273 | 639,659 | -0.42(-8.86%) |
May 23, 2023 | 4.494 | 4.863 | 4.494 | 4.688 | 841,480 | +0.18(+4.10%) |
May 22, 2023 | 4.411 | 4.517 | 4.310 | 4.503 | 399,270 | +0.11(+2.52%) |
May 19, 2023 | 4.347 | 4.476 | 4.310 | 4.393 | 611,565 | +0.09(+2.15%) |
May 18, 2023 | 4.199 | 4.347 | 4.153 | 4.300 | 773,686 | +0.10(+2.42%) |
May 17, 2023 | 3.913 | 4.208 | 3.885 | 4.199 | 841,539 | +0.27(+6.81%) |
May 16, 2023 | 3.940 | 4.153 | 3.913 | 3.931 | 779,519 | -0.03(-0.70%) |
May 15, 2023 | 3.977 | 4.060 | 3.885 | 3.959 | 2,157,412 | -0.03(-0.69%) |
May 12, 2023 | 4.079 | 4.102 | 3.719 | 3.987 | 2,928,853 | -0.12(-2.92%) |
May 11, 2023 | 4.263 | 4.263 | 4.074 | 4.107 | 1,034,193 | -0.23(-5.32%) |
May 10, 2023 | 4.476 | 4.550 | 4.282 | 4.337 | 655,619 | -0.05(-1.05%) |
May 09, 2023 | 4.383 | 4.439 | 4.231 | 4.383 | 910,172 | -0.09(-2.06%) |
May 08, 2023 | 4.706 | 4.716 | 4.411 | 4.476 | 728,354 | -0.30(-6.37%) |
May 05, 2023 | 5.242 | 5.260 | 4.688 | 4.780 | 1,057,725 | -0.37(-7.17%) |
May 04, 2023 | 5.011 | 5.168 | 4.891 | 5.149 | 505,263 | +0.06(+1.27%) |
May 03, 2023 | 5.057 | 5.242 | 5.039 | 5.085 | 349,809 | +0.01(+0.18%) |
May 02, 2023 | 5.177 | 5.269 | 5.057 | 5.076 | 380,830 | -0.16(-3.00%) |
May 01, 2023 | 5.399 | 5.399 | 5.196 | 5.232 | 248,783 | -0.14(-2.58%) |
Apr 28, 2023 | 5.297 | 5.537 | 5.297 | 5.371 | 252,774 | +0.07(+1.39%) |
Apr 27, 2023 | 5.260 | 5.325 | 5.085 | 5.297 | 402,022 | +0.06(+1.23%) |
Apr 26, 2023 | 5.334 | 5.417 | 5.140 | 5.232 | 393,968 | -0.16(-2.91%) |
Apr 25, 2023 | 5.537 | 5.592 | 5.352 | 5.389 | 315,909 | -0.22(-3.95%) |
Apr 24, 2023 | 5.537 | 5.620 | 5.509 | 5.611 | 220,713 | +0.06(+1.16%) |
Apr 21, 2023 | 5.657 | 5.666 | 5.514 | 5.546 | 245,845 | -0.09(-1.64%) |
Apr 20, 2023 | 5.749 | 5.777 | 5.602 | 5.638 | 193,567 | -0.13(-2.24%) |
Apr 19, 2023 | 5.657 | 5.823 | 5.555 | 5.768 | 214,116 | +0.09(+1.63%) |
Apr 18, 2023 | 5.823 | 5.841 | 5.646 | 5.675 | 188,108 | -0.18(-3.00%) |
Apr 17, 2023 | 5.611 | 5.878 | 5.611 | 5.851 | 314,552 | +0.23(+4.10%) |
Apr 14, 2023 | 5.777 | 5.832 | 5.560 | 5.620 | 270,895 | -0.06(-1.14%) |
Apr 13, 2023 | 5.795 | 5.814 | 5.657 | 5.685 | 312,519 | -0.12(-2.07%) |
Apr 12, 2023 | 5.943 | 5.980 | 5.777 | 5.805 | 554,222 | -0.14(-2.33%) |
Apr 11, 2023 | 5.925 | 6.045 | 5.841 | 5.943 | 411,213 | +0.00(+0.00%) |
Apr 10, 2023 | 6.238 | 6.248 | 5.795 | 5.943 | 996,006 | -0.32(-5.15%) |
Apr 06, 2023 | 6.239 | 6.293 | 6.142 | 6.266 | 670,909 | +0.10(+1.60%) |
Apr 05, 2023 | 6.132 | 6.297 | 6.087 | 6.167 | 528,983 | +0.02(+0.29%) |
Apr 04, 2023 | 6.212 | 6.230 | 6.069 | 6.149 | 494,987 | -0.05(-0.87%) |
Apr 03, 2023 | 6.167 | 6.387 | 6.105 | 6.203 | 429,184 | +0.02(+0.29%) |
Mar 31, 2023 | 5.997 | 6.212 | 5.943 | 6.185 | 426,428 | +0.26(+4.39%) |
Mar 30, 2023 | 5.881 | 5.939 | 5.793 | 5.925 | 342,895 | +0.13(+2.32%) |
Mar 29, 2023 | 5.746 | 5.818 | 5.683 | 5.791 | 504,902 | +0.12(+2.05%) |
Mar 28, 2023 | 5.558 | 5.746 | 5.504 | 5.674 | 298,475 | +0.06(+1.12%) |
Mar 27, 2023 | 5.621 | 5.764 | 5.594 | 5.612 | 414,660 | +0.11(+1.95%) |
Mar 24, 2023 | 5.343 | 5.522 | 5.199 | 5.504 | 508,742 | +0.12(+2.16%) |
Mar 23, 2023 | 5.746 | 5.845 | 5.379 | 5.387 | 435,141 | -0.36(-6.24%) |
Mar 22, 2023 | 5.934 | 6.037 | 5.746 | 5.746 | 391,445 | -0.23(-3.90%) |
Mar 21, 2023 | 5.934 | 6.069 | 5.889 | 5.979 | 528,383 | +0.17(+2.93%) |
Mar 20, 2023 | 5.872 | 6.069 | 5.728 | 5.809 | 626,085 | +0.00(+0.00%) |
Mar 17, 2023 | 6.266 | 6.275 | 5.755 | 5.809 | 1,332,370 | -0.48(-7.56%) |
Mar 16, 2023 | 6.409 | 6.409 | 6.105 | 6.284 | 744,267 | -0.21(-3.18%) |
Mar 15, 2023 | 6.374 | 6.553 | 6.293 | 6.490 | 457,105 | +0.00(+0.00%) |
Mar 14, 2023 | 6.867 | 6.885 | 6.463 | 6.490 | 494,828 | -0.13(-2.03%) |
Mar 13, 2023 | 6.723 | 6.813 | 6.499 | 6.625 | 448,901 | -0.24(-3.52%) |
Mar 10, 2023 | 7.216 | 7.270 | 6.759 | 6.867 | 459,287 | -0.39(-5.43%) |
Mar 09, 2023 | 7.494 | 7.539 | 7.261 | 7.261 | 326,486 | -0.24(-3.23%) |
Mar 08, 2023 | 7.431 | 7.512 | 7.360 | 7.503 | 176,453 | +0.07(+0.96%) |
Mar 07, 2023 | 7.575 | 7.620 | 7.360 | 7.431 | 201,799 | -0.13(-1.78%) |
Mar 06, 2023 | 7.664 | 7.682 | 7.534 | 7.566 | 472,278 | -0.06(-0.82%) |
Mar 03, 2023 | 7.763 | 7.799 | 7.602 | 7.629 | 231,711 | -0.08(-1.05%) |
Mar 02, 2023 | 7.629 | 7.736 | 7.593 | 7.709 | 263,787 | +0.01(+0.12%) |