Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.760 | 3.920 | 3.750 | 3.860 | 123,693 | +0.04(+1.05%) |
May 30, 2023 | 3.880 | 3.940 | 3.810 | 3.820 | 100,318 | -0.07(-1.80%) |
May 26, 2023 | 3.650 | 4.105 | 3.610 | 3.890 | 424,999 | +0.26(+7.16%) |
May 25, 2023 | 3.870 | 3.880 | 3.590 | 3.630 | 407,406 | -0.24(-6.20%) |
May 24, 2023 | 4.000 | 4.009 | 3.810 | 3.870 | 322,362 | -0.16(-3.97%) |
May 23, 2023 | 4.000 | 4.220 | 4.000 | 4.030 | 277,319 | -0.04(-0.98%) |
May 22, 2023 | 4.230 | 4.230 | 3.980 | 4.070 | 808,709 | -0.27(-6.22%) |
May 19, 2023 | 4.350 | 4.540 | 4.310 | 4.340 | 253,945 | -0.01(-0.23%) |
May 18, 2023 | 4.710 | 4.710 | 4.270 | 4.350 | 598,431 | -0.40(-8.42%) |
May 17, 2023 | 4.980 | 4.997 | 4.590 | 4.750 | 636,565 | -0.14(-2.86%) |
May 16, 2023 | 4.900 | 5.075 | 4.850 | 4.890 | 503,121 | -0.13(-2.59%) |
May 15, 2023 | 6.090 | 6.090 | 4.480 | 5.020 | 1,396,037 | -1.01(-16.75%) |
May 12, 2023 | 6.490 | 6.500 | 6.010 | 6.030 | 560,911 | -0.32(-5.04%) |
May 11, 2023 | 6.250 | 6.600 | 6.200 | 6.350 | 576,943 | +0.11(+1.76%) |
May 10, 2023 | 5.900 | 6.300 | 5.800 | 6.240 | 384,654 | +0.44(+7.59%) |
May 09, 2023 | 5.810 | 5.900 | 5.550 | 5.800 | 278,530 | -0.01(-0.17%) |
May 08, 2023 | 6.330 | 6.330 | 5.700 | 5.810 | 500,200 | -0.37(-5.99%) |
May 05, 2023 | 5.900 | 6.250 | 5.880 | 6.180 | 293,073 | +0.32(+5.46%) |
May 04, 2023 | 5.840 | 6.050 | 5.795 | 5.860 | 350,919 | +0.05(+0.86%) |
May 03, 2023 | 5.580 | 6.030 | 5.580 | 5.810 | 303,989 | +0.29(+5.25%) |
May 02, 2023 | 6.040 | 6.189 | 5.520 | 5.520 | 460,189 | -0.50(-8.31%) |
May 01, 2023 | 5.270 | 6.120 | 5.140 | 6.020 | 670,570 | +0.89(+17.35%) |
Apr 28, 2023 | 5.320 | 5.350 | 4.970 | 5.130 | 348,852 | -0.17(-3.21%) |
Apr 27, 2023 | 5.140 | 5.450 | 5.050 | 5.300 | 177,089 | +0.13(+2.51%) |
Apr 26, 2023 | 4.830 | 5.320 | 4.760 | 5.170 | 388,437 | +0.23(+4.66%) |
Apr 25, 2023 | 5.280 | 5.350 | 4.910 | 4.940 | 425,343 | -0.41(-7.66%) |
Apr 24, 2023 | 5.050 | 5.430 | 5.030 | 5.350 | 587,714 | +0.18(+3.48%) |
Apr 21, 2023 | 5.650 | 6.000 | 4.621 | 5.170 | 2,046,579 | -0.99(-16.07%) |
Apr 20, 2023 | 6.500 | 6.500 | 5.940 | 6.160 | 545,387 | -0.22(-3.45%) |
Apr 19, 2023 | 5.910 | 6.460 | 5.850 | 6.380 | 542,579 | +0.34(+5.63%) |
Apr 18, 2023 | 5.890 | 6.060 | 5.660 | 6.040 | 476,356 | +0.24(+4.14%) |
Apr 17, 2023 | 5.370 | 5.870 | 5.320 | 5.800 | 604,481 | +0.44(+8.21%) |
Apr 14, 2023 | 5.450 | 5.450 | 5.010 | 5.360 | 492,628 | -0.03(-0.56%) |
Apr 13, 2023 | 5.520 | 5.760 | 5.072 | 5.390 | 473,988 | -0.29(-5.11%) |
Apr 12, 2023 | 5.510 | 5.740 | 5.260 | 5.680 | 509,872 | +0.27(+4.99%) |
Apr 11, 2023 | 5.470 | 5.700 | 5.250 | 5.410 | 490,258 | +0.04(+0.74%) |
Apr 10, 2023 | 4.900 | 5.590 | 4.895 | 5.370 | 831,239 | +0.52(+10.72%) |
Apr 06, 2023 | 4.900 | 5.220 | 4.764 | 4.850 | 431,995 | +0.13(+2.86%) |
Apr 05, 2023 | 5.190 | 5.430 | 4.530 | 4.715 | 589,804 | -0.48(-9.15%) |
Apr 04, 2023 | 4.800 | 5.360 | 4.510 | 5.190 | 890,656 | +0.68(+15.08%) |
Apr 03, 2023 | 3.880 | 4.550 | 3.870 | 4.510 | 647,729 | +0.76(+20.27%) |
Mar 31, 2023 | 3.840 | 3.840 | 3.740 | 3.750 | 46,451 | -0.08(-2.09%) |
Mar 30, 2023 | 3.630 | 3.830 | 3.630 | 3.830 | 94,199 | +0.23(+6.39%) |
Mar 29, 2023 | 3.590 | 3.630 | 3.530 | 3.600 | 24,663 | +0.05(+1.41%) |
Mar 28, 2023 | 3.670 | 3.670 | 3.510 | 3.550 | 29,525 | -0.13(-3.53%) |
Mar 27, 2023 | 3.740 | 3.740 | 3.605 | 3.680 | 35,771 | -0.01(-0.27%) |
Mar 24, 2023 | 3.690 | 3.690 | 3.530 | 3.690 | 55,101 | +0.09(+2.50%) |
Mar 23, 2023 | 3.580 | 3.640 | 3.570 | 3.600 | 43,072 | +0.01(+0.28%) |
Mar 22, 2023 | 3.760 | 3.770 | 3.570 | 3.590 | 72,192 | -0.20(-5.28%) |
Mar 21, 2023 | 3.750 | 3.830 | 3.690 | 3.790 | 29,873 | +0.06(+1.61%) |
Mar 20, 2023 | 3.850 | 3.850 | 3.650 | 3.730 | 49,148 | -0.04(-1.06%) |
Mar 17, 2023 | 3.850 | 3.850 | 3.750 | 3.770 | 143,182 | -0.08(-2.08%) |
Mar 16, 2023 | 3.700 | 3.850 | 3.680 | 3.850 | 132,744 | +0.10(+2.67%) |
Mar 15, 2023 | 3.700 | 3.790 | 3.658 | 3.750 | 72,946 | +0.02(+0.54%) |
Mar 14, 2023 | 3.600 | 3.790 | 3.500 | 3.730 | 110,986 | +0.22(+6.27%) |
Mar 13, 2023 | 3.310 | 3.620 | 3.310 | 3.510 | 64,944 | +0.11(+3.24%) |
Mar 10, 2023 | 3.590 | 3.700 | 3.395 | 3.400 | 89,378 | -0.15(-4.23%) |
Mar 09, 2023 | 3.780 | 3.780 | 3.523 | 3.550 | 59,174 | -0.22(-5.84%) |
Mar 08, 2023 | 3.630 | 3.840 | 3.580 | 3.770 | 70,415 | +0.11(+3.01%) |
Mar 07, 2023 | 3.710 | 3.850 | 3.660 | 3.660 | 50,448 | -0.09(-2.40%) |
Mar 06, 2023 | 3.800 | 3.820 | 3.610 | 3.750 | 69,670 | +0.05(+1.35%) |
Mar 03, 2023 | 3.570 | 3.730 | 3.513 | 3.700 | 37,034 | +0.14(+3.93%) |
Mar 02, 2023 | 3.460 | 3.590 | 3.430 | 3.560 | 28,354 | +0.08(+2.30%) |