Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.420 | 3.450 | 3.170 | 3.180 | 1,964,012 | -0.26(-7.56%) |
May 30, 2023 | 3.480 | 3.480 | 3.335 | 3.440 | 750,486 | +0.04(+1.18%) |
May 26, 2023 | 3.270 | 3.420 | 3.240 | 3.400 | 618,215 | +0.12(+3.66%) |
May 25, 2023 | 3.500 | 3.540 | 3.249 | 3.280 | 815,696 | -0.23(-6.55%) |
May 24, 2023 | 3.690 | 3.690 | 3.505 | 3.510 | 611,812 | -0.19(-5.14%) |
May 23, 2023 | 3.710 | 3.831 | 3.680 | 3.700 | 524,957 | -0.01(-0.27%) |
May 22, 2023 | 3.760 | 3.805 | 3.670 | 3.710 | 666,100 | -0.08(-2.11%) |
May 19, 2023 | 3.900 | 3.930 | 3.700 | 3.790 | 913,302 | -0.06(-1.56%) |
May 18, 2023 | 4.200 | 4.210 | 3.785 | 3.850 | 900,459 | -0.35(-8.22%) |
May 17, 2023 | 4.460 | 4.480 | 4.170 | 4.195 | 945,686 | -0.25(-5.73%) |
May 16, 2023 | 4.380 | 4.670 | 4.110 | 4.450 | 2,710,779 | +0.30(+7.23%) |
May 15, 2023 | 4.040 | 4.165 | 3.990 | 4.150 | 891,351 | +0.15(+3.75%) |
May 12, 2023 | 4.050 | 4.110 | 3.910 | 4.000 | 464,093 | -0.03(-0.74%) |
May 11, 2023 | 4.150 | 4.150 | 4.000 | 4.030 | 385,905 | -0.12(-2.89%) |
May 10, 2023 | 4.260 | 4.290 | 4.065 | 4.150 | 458,182 | -0.03(-0.72%) |
May 09, 2023 | 4.250 | 4.320 | 4.155 | 4.180 | 380,405 | -0.10(-2.34%) |
May 08, 2023 | 4.380 | 4.410 | 4.235 | 4.280 | 406,847 | -0.11(-2.51%) |
May 05, 2023 | 4.400 | 4.420 | 4.285 | 4.390 | 302,434 | +0.04(+0.92%) |
May 04, 2023 | 4.200 | 4.360 | 4.120 | 4.350 | 357,378 | +0.14(+3.33%) |
May 03, 2023 | 4.110 | 4.285 | 4.078 | 4.210 | 394,640 | +0.12(+2.93%) |
May 02, 2023 | 4.230 | 4.310 | 4.025 | 4.090 | 527,577 | -0.14(-3.31%) |
May 01, 2023 | 4.200 | 4.250 | 4.160 | 4.230 | 241,653 | +0.03(+0.71%) |
Apr 28, 2023 | 4.060 | 4.270 | 4.030 | 4.200 | 554,877 | +0.15(+3.70%) |
Apr 27, 2023 | 4.010 | 4.140 | 3.990 | 4.050 | 358,516 | +0.05(+1.25%) |
Apr 26, 2023 | 3.930 | 4.080 | 3.890 | 4.000 | 553,081 | +0.07(+1.78%) |
Apr 25, 2023 | 3.960 | 4.145 | 3.900 | 3.930 | 517,354 | -0.07(-1.75%) |
Apr 24, 2023 | 4.100 | 4.150 | 3.920 | 4.000 | 491,721 | -0.10(-2.44%) |
Apr 21, 2023 | 4.090 | 4.220 | 4.030 | 4.100 | 545,509 | +0.03(+0.74%) |
Apr 20, 2023 | 4.190 | 4.190 | 4.030 | 4.070 | 486,102 | -0.13(-3.10%) |
Apr 19, 2023 | 4.220 | 4.280 | 4.170 | 4.200 | 405,251 | -0.06(-1.41%) |
Apr 18, 2023 | 4.480 | 4.510 | 4.230 | 4.260 | 648,150 | -0.17(-3.84%) |
Apr 17, 2023 | 4.260 | 4.470 | 4.225 | 4.430 | 1,201,370 | +0.20(+4.73%) |
Apr 14, 2023 | 4.550 | 4.560 | 4.200 | 4.230 | 418,520 | -0.34(-7.44%) |
Apr 13, 2023 | 4.290 | 4.610 | 4.285 | 4.570 | 598,675 | +0.30(+7.03%) |
Apr 12, 2023 | 4.520 | 4.590 | 4.250 | 4.270 | 469,624 | -0.19(-4.26%) |
Apr 11, 2023 | 4.460 | 4.610 | 4.400 | 4.460 | 507,027 | -0.15(-3.25%) |
Apr 10, 2023 | 4.600 | 4.620 | 4.410 | 4.610 | 489,394 | -0.01(-0.22%) |
Apr 06, 2023 | 4.710 | 4.750 | 4.585 | 4.620 | 471,053 | -0.09(-1.91%) |
Apr 05, 2023 | 4.720 | 4.960 | 4.673 | 4.710 | 605,490 | -0.03(-0.63%) |
Apr 04, 2023 | 4.910 | 4.950 | 4.565 | 4.740 | 983,569 | -0.20(-4.05%) |
Apr 03, 2023 | 4.890 | 5.035 | 4.820 | 4.940 | 827,341 | +0.03(+0.61%) |
Mar 31, 2023 | 4.930 | 5.060 | 4.895 | 4.910 | 824,252 | +0.02(+0.41%) |
Mar 30, 2023 | 5.090 | 5.200 | 4.770 | 4.890 | 655,073 | -0.19(-3.74%) |
Mar 29, 2023 | 4.990 | 5.120 | 4.970 | 5.080 | 449,072 | +0.14(+2.83%) |
Mar 28, 2023 | 5.040 | 5.120 | 4.900 | 4.940 | 426,515 | -0.10(-2.08%) |
Mar 27, 2023 | 4.990 | 5.190 | 4.950 | 5.045 | 493,493 | +0.12(+2.54%) |
Mar 24, 2023 | 5.010 | 5.090 | 4.850 | 4.920 | 495,138 | -0.14(-2.77%) |
Mar 23, 2023 | 5.250 | 5.330 | 4.940 | 5.060 | 676,088 | -0.12(-2.32%) |
Mar 22, 2023 | 5.500 | 5.500 | 5.170 | 5.180 | 492,975 | -0.31(-5.65%) |
Mar 21, 2023 | 5.360 | 5.535 | 5.310 | 5.490 | 579,705 | +0.19(+3.58%) |
Mar 20, 2023 | 5.500 | 5.525 | 5.240 | 5.300 | 820,512 | -0.18(-3.28%) |
Mar 17, 2023 | 5.750 | 5.760 | 5.370 | 5.480 | 1,447,309 | -0.30(-5.19%) |
Mar 16, 2023 | 5.670 | 5.870 | 5.510 | 5.780 | 536,057 | +0.02(+0.35%) |
Mar 15, 2023 | 5.690 | 5.795 | 5.432 | 5.760 | 1,039,641 | -0.01(-0.17%) |
Mar 14, 2023 | 6.060 | 6.060 | 5.600 | 5.770 | 844,284 | -0.06(-1.03%) |
Mar 13, 2023 | 5.930 | 6.190 | 5.800 | 5.830 | 1,063,028 | -0.23(-3.80%) |
Mar 10, 2023 | 6.390 | 6.500 | 5.980 | 6.060 | 1,029,957 | -0.33(-5.16%) |
Mar 09, 2023 | 6.410 | 6.710 | 6.240 | 6.390 | 1,286,067 | -0.02(-0.31%) |
Mar 08, 2023 | 6.190 | 6.740 | 6.110 | 6.410 | 2,196,633 | -0.28(-4.19%) |
Mar 07, 2023 | 7.290 | 7.650 | 6.580 | 6.690 | 5,733,448 | -3.33(-33.23%) |
Mar 06, 2023 | 10.28 | 10.28 | 9.860 | 10.02 | 682,797 | -0.26(-2.53%) |
Mar 03, 2023 | 9.710 | 10.39 | 9.560 | 10.28 | 513,395 | +0.48(+4.90%) |
Mar 02, 2023 | 10.00 | 10.00 | 9.745 | 9.800 | 296,804 | -0.26(-2.58%) |