Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 1.969 | 2.013 | 1.920 | 2.013 | 8,601 | -0.07(-3.52%) |
May 30, 2023 | 2.140 | 2.140 | 2.057 | 2.086 | 3,819 | -0.03(-1.62%) |
May 26, 2023 | 2.272 | 2.272 | 2.106 | 2.120 | 15,512 | -0.17(-7.28%) |
May 25, 2023 | 2.419 | 2.419 | 2.262 | 2.287 | 1,853 | -0.12(-4.98%) |
May 24, 2023 | 2.654 | 2.654 | 2.407 | 2.407 | 1,461 | -0.04(-1.70%) |
May 23, 2023 | 2.605 | 2.605 | 2.441 | 2.449 | 3,780 | -0.05(-1.95%) |
May 22, 2023 | 2.546 | 2.556 | 2.497 | 2.497 | 1,971 | -0.07(-2.86%) |
May 19, 2023 | 2.556 | 2.576 | 2.556 | 2.571 | 799 | -0.09(-3.51%) |
May 18, 2023 | 2.723 | 2.742 | 2.538 | 2.665 | 25,204 | -0.10(-3.52%) |
May 17, 2023 | 2.635 | 2.781 | 2.635 | 2.762 | 7,962 | +0.14(+5.42%) |
May 16, 2023 | 2.654 | 2.703 | 2.556 | 2.620 | 5,860 | +0.08(+3.16%) |
May 15, 2023 | 2.879 | 2.898 | 2.439 | 2.540 | 8,653 | -0.29(-10.28%) |
May 12, 2023 | 3.105 | 3.105 | 2.830 | 2.830 | 1,570 | -0.23(-7.37%) |
May 11, 2023 | 3.066 | 3.105 | 2.958 | 3.056 | 1,514 | +0.03(+1.13%) |
May 10, 2023 | 3.203 | 3.203 | 2.938 | 3.021 | 4,359 | -0.12(-3.89%) |
May 09, 2023 | 3.281 | 3.281 | 3.139 | 3.144 | 3,890 | -0.09(-2.87%) |
May 08, 2023 | 3.511 | 3.511 | 3.193 | 3.237 | 3,833 | -0.21(-6.11%) |
May 05, 2023 | 3.536 | 3.643 | 3.399 | 3.448 | 2,558 | -0.01(-0.28%) |
May 04, 2023 | 4.065 | 4.094 | 3.457 | 3.457 | 23,493 | -0.84(-19.50%) |
May 03, 2023 | 4.295 | 4.295 | 4.295 | 4.295 | 0 | -0.09(-2.12%) |
May 02, 2023 | 4.447 | 4.456 | 4.388 | 4.388 | 633 | -0.09(-1.99%) |
May 01, 2023 | 4.500 | 4.505 | 4.447 | 4.477 | 1,028 | +0.10(+2.26%) |
Apr 28, 2023 | 4.378 | 4.378 | 4.378 | 4.378 | 422 | +0.17(+3.95%) |
Apr 27, 2023 | 4.211 | 4.211 | 4.211 | 4.211 | 0 | -0.04(-0.95%) |
Apr 26, 2023 | 4.329 | 4.329 | 4.252 | 4.252 | 457 | -0.06(-1.34%) |
Apr 25, 2023 | 4.378 | 4.378 | 4.309 | 4.309 | 118 | +0.16(+3.90%) |
Apr 24, 2023 | 4.148 | 4.148 | 4.148 | 4.148 | 84 | -0.02(-0.59%) |
Apr 21, 2023 | 4.123 | 4.172 | 4.123 | 4.172 | 219 | -0.00(-0.12%) |
Apr 20, 2023 | 4.177 | 4.177 | 4.177 | 4.177 | 378 | -0.15(-3.51%) |
Apr 19, 2023 | 4.172 | 4.329 | 4.172 | 4.329 | 235 | +0.20(+4.86%) |
Apr 18, 2023 | 4.280 | 4.280 | 4.128 | 4.128 | 1,155 | -0.13(-2.96%) |
Apr 17, 2023 | 4.623 | 4.623 | 4.254 | 4.254 | 1,513 | -0.32(-7.03%) |
Apr 14, 2023 | 4.731 | 4.740 | 4.495 | 4.576 | 2,896 | -0.14(-3.07%) |
Apr 13, 2023 | 4.868 | 5.039 | 4.721 | 4.721 | 479 | -0.18(-3.60%) |
Apr 12, 2023 | 5.055 | 5.191 | 4.858 | 4.897 | 965 | -0.42(-7.83%) |
Apr 11, 2023 | 5.333 | 5.352 | 5.313 | 5.313 | 1,535 | -0.03(-0.64%) |
Apr 10, 2023 | 5.357 | 5.367 | 5.348 | 5.348 | 1,573 | -0.06(-1.18%) |
Apr 06, 2023 | 5.582 | 5.582 | 5.411 | 5.411 | 867 | -0.20(-3.58%) |
Apr 05, 2023 | 5.583 | 5.612 | 5.583 | 5.612 | 446 | +0.03(+0.53%) |
Apr 04, 2023 | 5.681 | 5.681 | 5.583 | 5.583 | 3,109 | -0.09(-1.67%) |
Apr 03, 2023 | 5.739 | 5.739 | 5.672 | 5.678 | 682 | +0.04(+0.64%) |
Mar 31, 2023 | 5.555 | 5.641 | 5.555 | 5.641 | 1,151 | +0.10(+1.74%) |
Mar 30, 2023 | 5.397 | 5.545 | 5.397 | 5.545 | 1,034 | +0.11(+2.10%) |
Mar 29, 2023 | 5.161 | 5.431 | 5.161 | 5.431 | 127 | +0.25(+4.82%) |
Mar 28, 2023 | 5.259 | 5.269 | 5.181 | 5.181 | 4,246 | +0.15(+2.92%) |
Mar 27, 2023 | 5.161 | 5.170 | 5.034 | 5.034 | 872 | -0.14(-2.65%) |
Mar 24, 2023 | 4.975 | 5.171 | 4.975 | 5.171 | 1,099 | +0.14(+2.82%) |
Mar 23, 2023 | 5.171 | 5.227 | 5.029 | 5.029 | 2,312 | -0.39(-7.14%) |
Mar 22, 2023 | 5.455 | 5.455 | 5.416 | 5.416 | 2,120 | -0.10(-1.86%) |
Mar 21, 2023 | 5.788 | 5.788 | 5.519 | 5.519 | 2,156 | -0.20(-3.43%) |
Mar 20, 2023 | 5.730 | 5.730 | 5.700 | 5.715 | 429 | -0.12(-2.09%) |
Mar 17, 2023 | 5.837 | 5.837 | 5.837 | 5.837 | 102 | +0.01(+0.17%) |
Mar 16, 2023 | 5.524 | 5.827 | 5.466 | 5.827 | 1,093 | +0.23(+4.02%) |
Mar 15, 2023 | 5.602 | 5.602 | 5.602 | 5.602 | 301 | -0.10(-1.80%) |
Mar 14, 2023 | 5.730 | 5.730 | 5.705 | 5.705 | 326 | -0.16(-2.80%) |
Mar 13, 2023 | 5.876 | 5.881 | 5.837 | 5.870 | 2,810 | -0.07(-1.11%) |
Mar 10, 2023 | 6.004 | 6.061 | 5.876 | 5.935 | 1,767 | -0.05(-0.90%) |
Mar 09, 2023 | 6.180 | 6.180 | 5.989 | 5.989 | 1,177 | -0.05(-0.80%) |
Mar 08, 2023 | 5.936 | 6.038 | 5.935 | 6.038 | 565 | +0.06(+1.06%) |
Mar 07, 2023 | 5.925 | 6.043 | 5.925 | 5.974 | 1,643 | +0.01(+0.11%) |
Mar 06, 2023 | 5.974 | 5.994 | 5.965 | 5.968 | 2,454 | +0.03(+0.57%) |
Mar 03, 2023 | 6.111 | 6.249 | 5.856 | 5.934 | 3,370 | -0.34(-5.41%) |
Mar 02, 2023 | 6.200 | 6.273 | 6.200 | 6.273 | 1,432 | +0.03(+0.55%) |