Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.640 | 3.670 | 3.530 | 3.600 | 20,495 | -0.05(-1.37%) |
May 30, 2023 | 3.740 | 3.740 | 3.650 | 3.650 | 14,370 | -0.10(-2.67%) |
May 26, 2023 | 3.690 | 3.760 | 3.560 | 3.750 | 42,155 | +0.03(+0.93%) |
May 25, 2023 | 3.850 | 3.860 | 3.680 | 3.715 | 13,857 | -0.27(-6.88%) |
May 24, 2023 | 4.230 | 4.231 | 3.860 | 3.990 | 53,900 | -0.31(-7.21%) |
May 23, 2023 | 3.670 | 4.450 | 3.645 | 4.300 | 125,615 | +0.53(+14.06%) |
May 22, 2023 | 3.690 | 3.950 | 3.640 | 3.770 | 87,826 | +0.13(+3.57%) |
May 19, 2023 | 3.570 | 4.630 | 3.550 | 3.640 | 294,001 | +0.03(+0.86%) |
May 18, 2023 | 3.850 | 3.928 | 3.510 | 3.609 | 75,123 | -0.33(-8.40%) |
May 17, 2023 | 3.960 | 4.330 | 3.700 | 3.940 | 152,663 | +0.08(+2.07%) |
May 16, 2023 | 4.330 | 5.300 | 3.746 | 3.860 | 279,335 | -0.98(-20.25%) |
May 15, 2023 | 3.700 | 5.100 | 3.490 | 4.840 | 230,024 | +1.08(+28.86%) |
May 12, 2023 | 4.000 | 4.000 | 3.500 | 3.756 | 18,907 | -0.15(-3.74%) |
May 11, 2023 | 4.000 | 4.100 | 3.600 | 3.902 | 13,692 | -0.18(-4.32%) |
May 10, 2023 | 3.698 | 4.772 | 3.698 | 4.078 | 32,378 | +0.29(+7.66%) |
May 09, 2023 | 3.816 | 3.896 | 3.600 | 3.788 | 2,521 | +0.07(+1.94%) |
May 08, 2023 | 3.600 | 4.028 | 3.450 | 3.716 | 12,207 | +0.21(+6.11%) |
May 05, 2023 | 3.600 | 3.998 | 3.442 | 3.502 | 10,857 | -0.10(-2.72%) |
May 04, 2023 | 3.600 | 3.600 | 3.394 | 3.600 | 5,315 | +0.15(+4.29%) |
May 03, 2023 | 3.674 | 3.738 | 3.444 | 3.452 | 3,751 | -0.05(-1.37%) |
May 02, 2023 | 3.800 | 3.800 | 3.444 | 3.500 | 4,772 | -0.00(-0.06%) |
May 01, 2023 | 3.800 | 3.834 | 3.454 | 3.502 | 17,931 | -0.39(-9.93%) |
Apr 28, 2023 | 4.000 | 4.194 | 3.620 | 3.888 | 13,556 | -0.05(-1.27%) |
Apr 27, 2023 | 4.368 | 4.368 | 3.872 | 3.938 | 3,883 | -0.02(-0.61%) |
Apr 26, 2023 | 3.962 | 4.400 | 3.900 | 3.962 | 30,688 | +0.02(+0.46%) |
Apr 25, 2023 | 4.200 | 4.200 | 3.874 | 3.944 | 2,003 | -0.10(-2.52%) |
Apr 24, 2023 | 4.400 | 4.400 | 3.998 | 4.046 | 2,463 | -0.05(-1.27%) |
Apr 21, 2023 | 3.802 | 4.240 | 3.802 | 4.098 | 3,765 | +0.10(+2.40%) |
Apr 20, 2023 | 4.178 | 4.300 | 3.880 | 4.002 | 5,162 | +0.08(+2.09%) |
Apr 19, 2023 | 3.952 | 4.200 | 3.870 | 3.920 | 9,716 | -0.17(-4.11%) |
Apr 18, 2023 | 4.000 | 4.800 | 3.844 | 4.088 | 43,012 | +0.09(+2.25%) |
Apr 17, 2023 | 4.044 | 4.410 | 3.938 | 3.998 | 6,487 | -0.40(-9.01%) |
Apr 14, 2023 | 4.400 | 4.496 | 4.012 | 4.394 | 7,082 | +0.06(+1.29%) |
Apr 13, 2023 | 4.400 | 4.656 | 4.080 | 4.338 | 9,540 | -0.32(-6.83%) |
Apr 12, 2023 | 4.400 | 4.700 | 4.360 | 4.656 | 3,096 | -0.01(-0.30%) |
Apr 11, 2023 | 4.400 | 4.796 | 4.420 | 4.670 | 2,462 | +0.23(+5.09%) |
Apr 10, 2023 | 4.684 | 5.180 | 4.440 | 4.444 | 4,635 | -0.56(-11.12%) |
Apr 06, 2023 | 5.000 | 5.240 | 4.752 | 5.000 | 5,331 | +0.17(+3.61%) |
Apr 05, 2023 | 4.816 | 5.598 | 4.800 | 4.826 | 2,432 | -0.14(-2.82%) |
Apr 04, 2023 | 5.400 | 5.400 | 4.740 | 4.966 | 2,952 | -0.43(-8.04%) |
Apr 03, 2023 | 5.400 | 5.840 | 4.440 | 5.400 | 11,166 | -1.60(-22.86%) |
Mar 31, 2023 | 5.200 | 7.200 | 4.912 | 7.000 | 26,519 | +2.08(+42.28%) |
Mar 30, 2023 | 5.250 | 5.398 | 4.920 | 4.920 | 1,791 | -0.08(-1.60%) |
Mar 29, 2023 | 4.800 | 5.408 | 4.772 | 5.000 | 2,229 | -0.04(-0.83%) |
Mar 28, 2023 | 4.800 | 5.400 | 4.800 | 5.042 | 1,553 | +0.48(+10.57%) |
Mar 27, 2023 | 4.830 | 5.250 | 4.560 | 4.560 | 4,016 | -0.04(-0.87%) |
Mar 24, 2023 | 4.800 | 4.980 | 4.520 | 4.600 | 1,232 | -0.40(-7.96%) |
Mar 23, 2023 | 4.800 | 5.200 | 4.702 | 4.998 | 775 | +0.00(+0.04%) |
Mar 22, 2023 | 4.600 | 4.998 | 4.600 | 4.996 | 419 | +0.20(+4.13%) |
Mar 21, 2023 | 4.800 | 5.298 | 4.500 | 4.798 | 1,865 | +0.22(+4.90%) |
Mar 20, 2023 | 5.228 | 5.398 | 4.440 | 4.574 | 4,612 | -0.69(-13.11%) |
Mar 17, 2023 | 5.300 | 5.596 | 4.962 | 5.264 | 3,006 | +0.01(+0.15%) |
Mar 16, 2023 | 5.360 | 5.800 | 5.180 | 5.256 | 2,582 | +0.05(+1.04%) |
Mar 15, 2023 | 5.400 | 5.462 | 5.202 | 5.202 | 752 | +0.00(+0.00%) |
Mar 14, 2023 | 5.300 | 6.000 | 5.202 | 5.202 | 3,296 | -0.20(-3.67%) |
Mar 13, 2023 | 5.740 | 5.740 | 5.400 | 5.400 | 1,024 | -0.07(-1.21%) |
Mar 10, 2023 | 6.000 | 6.000 | 5.440 | 5.466 | 1,502 | -0.13(-2.39%) |
Mar 09, 2023 | 6.000 | 6.100 | 5.600 | 5.600 | 1,314 | -0.16(-2.74%) |
Mar 08, 2023 | 6.000 | 6.000 | 5.442 | 5.758 | 1,222 | +0.16(+2.82%) |
Mar 07, 2023 | 5.602 | 6.000 | 5.440 | 5.600 | 1,071 | -0.20(-3.45%) |
Mar 06, 2023 | 6.000 | 6.000 | 5.680 | 5.800 | 1,682 | -0.04(-0.62%) |
Mar 03, 2023 | 5.876 | 6.000 | 5.598 | 5.836 | 758 | +0.24(+4.25%) |
Mar 02, 2023 | 6.000 | 6.000 | 5.444 | 5.598 | 1,327 | +0.19(+3.59%) |