Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.520 | 4.600 | 4.190 | 4.200 | 18,518 | -0.52(-11.02%) |
May 30, 2023 | 4.900 | 5.260 | 4.580 | 4.720 | 18,580 | -0.18(-3.67%) |
May 26, 2023 | 5.580 | 5.580 | 4.900 | 4.900 | 32,497 | -0.69(-12.34%) |
May 25, 2023 | 7.190 | 7.190 | 5.580 | 5.590 | 31,398 | -1.66(-22.90%) |
May 24, 2023 | 7.050 | 7.420 | 6.910 | 7.250 | 9,548 | -0.06(-0.82%) |
May 23, 2023 | 6.340 | 9.320 | 6.340 | 7.310 | 57,292 | +0.81(+12.46%) |
May 22, 2023 | 5.928 | 7.150 | 5.851 | 6.500 | 12,428 | -1.78(-21.46%) |
May 19, 2023 | 7.670 | 8.276 | 7.102 | 8.276 | 4,419 | +0.80(+10.71%) |
May 18, 2023 | 6.500 | 7.670 | 6.434 | 7.475 | 7,925 | +1.12(+17.59%) |
May 17, 2023 | 6.636 | 6.636 | 5.850 | 6.357 | 2,348 | +0.12(+1.85%) |
May 16, 2023 | 6.240 | 6.630 | 6.240 | 6.241 | 3,197 | -0.37(-5.66%) |
May 15, 2023 | 6.110 | 6.760 | 6.110 | 6.616 | 6,787 | +0.34(+5.47%) |
May 12, 2023 | 6.500 | 6.501 | 6.240 | 6.272 | 4,328 | -0.23(-3.50%) |
May 11, 2023 | 7.020 | 7.020 | 6.370 | 6.500 | 9,155 | +0.10(+1.61%) |
May 10, 2023 | 6.630 | 7.163 | 6.240 | 6.397 | 15,260 | -0.88(-12.12%) |
May 09, 2023 | 6.890 | 8.450 | 6.890 | 7.280 | 2,780 | +0.20(+2.85%) |
May 08, 2023 | 8.463 | 8.564 | 6.760 | 7.079 | 4,766 | +0.57(+8.68%) |
May 05, 2023 | 6.839 | 7.150 | 6.500 | 6.513 | 810 | -0.59(-8.34%) |
May 04, 2023 | 7.348 | 7.670 | 6.500 | 7.106 | 2,306 | -0.24(-3.27%) |
May 03, 2023 | 7.410 | 8.450 | 7.346 | 7.346 | 1,625 | +0.00(+0.00%) |
May 02, 2023 | 9.360 | 9.360 | 7.346 | 7.346 | 2,459 | -1.10(-13.06%) |
May 01, 2023 | 8.896 | 9.100 | 8.060 | 8.450 | 2,383 | -1.04(-10.96%) |
Apr 28, 2023 | 9.490 | 9.877 | 8.970 | 9.490 | 796 | -0.31(-3.16%) |
Apr 27, 2023 | 9.116 | 9.799 | 9.116 | 9.799 | 265 | +0.00(+0.00%) |
Apr 26, 2023 | 9.723 | 10.05 | 9.100 | 9.799 | 2,082 | +0.70(+7.69%) |
Apr 25, 2023 | 10.21 | 10.21 | 9.053 | 9.100 | 828 | -0.62(-6.40%) |
Apr 24, 2023 | 8.580 | 10.50 | 8.580 | 9.723 | 7,551 | +0.62(+6.84%) |
Apr 21, 2023 | 8.437 | 10.25 | 8.437 | 9.100 | 4,496 | +0.66(+7.86%) |
Apr 20, 2023 | 7.346 | 9.100 | 7.346 | 8.437 | 8,087 | +1.61(+23.55%) |
Apr 19, 2023 | 7.151 | 7.155 | 6.526 | 6.829 | 3,724 | -0.33(-4.63%) |
Apr 18, 2023 | 7.931 | 8.047 | 7.150 | 7.160 | 2,821 | -0.90(-11.16%) |
Apr 17, 2023 | 8.450 | 10.07 | 7.930 | 8.060 | 3,996 | -0.39(-4.62%) |
Apr 14, 2023 | 8.580 | 9.074 | 8.450 | 8.450 | 4,451 | -0.22(-2.55%) |
Apr 13, 2023 | 10.07 | 10.07 | 8.671 | 8.671 | 1,725 | -1.08(-11.07%) |
Apr 12, 2023 | 8.722 | 10.40 | 8.722 | 9.750 | 4,371 | +0.63(+6.94%) |
Apr 11, 2023 | 8.580 | 9.418 | 8.563 | 9.117 | 1,624 | +0.15(+1.64%) |
Apr 10, 2023 | 8.970 | 9.360 | 8.970 | 8.970 | 1,993 | -0.44(-4.66%) |
Apr 06, 2023 | 10.01 | 10.79 | 8.710 | 9.408 | 17,202 | -0.99(-9.54%) |
Apr 05, 2023 | 11.30 | 11.30 | 10.06 | 10.40 | 3,197 | -0.91(-8.04%) |
Apr 04, 2023 | 12.24 | 12.24 | 10.79 | 11.31 | 2,070 | -0.78(-6.46%) |
Apr 03, 2023 | 12.09 | 12.35 | 12.09 | 12.09 | 4,338 | -0.00(-0.01%) |
Mar 31, 2023 | 12.09 | 12.35 | 12.09 | 12.09 | 3,226 | +0.00(+0.00%) |
Mar 30, 2023 | 12.48 | 12.55 | 12.09 | 12.09 | 1,643 | -0.18(-1.46%) |
Mar 29, 2023 | 12.35 | 12.48 | 12.09 | 12.27 | 3,417 | +0.18(+1.48%) |
Mar 28, 2023 | 12.27 | 12.62 | 12.09 | 12.09 | 2,195 | -0.07(-0.60%) |
Mar 27, 2023 | 13.52 | 14.76 | 12.16 | 12.16 | 5,635 | -1.10(-8.26%) |
Mar 24, 2023 | 13.39 | 14.04 | 13.00 | 13.26 | 3,315 | -0.39(-2.86%) |
Mar 23, 2023 | 13.78 | 15.12 | 13.65 | 13.65 | 3,919 | -0.52(-3.67%) |
Mar 22, 2023 | 14.30 | 15.47 | 13.91 | 14.17 | 4,684 | -0.39(-2.68%) |
Mar 21, 2023 | 13.26 | 15.34 | 13.26 | 14.56 | 13,963 | +1.82(+14.27%) |
Mar 20, 2023 | 12.76 | 13.13 | 12.09 | 12.74 | 4,053 | -0.02(-0.14%) |
Mar 17, 2023 | 13.00 | 13.78 | 12.76 | 12.76 | 18,213 | -0.63(-4.71%) |
Mar 16, 2023 | 13.00 | 14.04 | 12.61 | 13.39 | 39,615 | -1.43(-9.65%) |
Mar 15, 2023 | 14.82 | 15.99 | 14.04 | 14.82 | 46,651 | -0.26(-1.72%) |
Mar 14, 2023 | 9.490 | 17.03 | 9.490 | 15.08 | 452,849 | +5.93(+64.84%) |
Mar 13, 2023 | 12.48 | 12.74 | 9.142 | 9.148 | 38,385 | -3.38(-27.00%) |
Mar 10, 2023 | 14.56 | 14.56 | 11.71 | 12.53 | 13,289 | -2.29(-15.44%) |
Mar 09, 2023 | 16.25 | 17.55 | 14.30 | 14.82 | 14,489 | -1.62(-9.88%) |
Mar 08, 2023 | 17.94 | 20.93 | 15.47 | 16.45 | 21,866 | -1.11(-6.30%) |
Mar 07, 2023 | 17.29 | 18.20 | 15.86 | 17.55 | 14,304 | +1.11(+6.72%) |
Mar 06, 2023 | 16.25 | 17.55 | 15.73 | 16.45 | 13,636 | +0.20(+1.20%) |
Mar 03, 2023 | 16.90 | 18.07 | 15.47 | 16.25 | 10,854 | -1.04(-6.02%) |
Mar 02, 2023 | 17.94 | 19.11 | 14.95 | 17.29 | 26,718 | -0.65(-3.62%) |