Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.800 | 6.110 | 5.700 | 6.020 | 1,246,246 | +0.22(+3.79%) |
May 30, 2023 | 6.260 | 6.540 | 5.430 | 5.800 | 1,676,093 | -0.48(-7.64%) |
May 26, 2023 | 6.200 | 6.440 | 6.075 | 6.280 | 1,098,789 | +0.04(+0.64%) |
May 25, 2023 | 6.470 | 6.560 | 6.230 | 6.240 | 1,295,009 | -0.24(-3.70%) |
May 24, 2023 | 7.010 | 7.120 | 6.450 | 6.480 | 1,881,193 | -0.61(-8.60%) |
May 23, 2023 | 7.500 | 8.005 | 7.041 | 7.090 | 2,585,135 | -0.44(-5.84%) |
May 22, 2023 | 7.220 | 7.645 | 7.125 | 7.530 | 1,600,315 | +0.41(+5.76%) |
May 19, 2023 | 7.310 | 7.545 | 6.930 | 7.120 | 1,424,390 | -0.10(-1.39%) |
May 18, 2023 | 7.340 | 7.540 | 6.910 | 7.220 | 1,565,732 | -0.26(-3.48%) |
May 17, 2023 | 7.250 | 7.590 | 7.080 | 7.480 | 1,490,431 | +0.24(+3.31%) |
May 16, 2023 | 7.390 | 7.440 | 7.050 | 7.240 | 1,522,618 | -0.28(-3.72%) |
May 15, 2023 | 6.490 | 7.780 | 6.400 | 7.520 | 3,379,741 | +1.15(+18.05%) |
May 12, 2023 | 6.480 | 6.500 | 6.034 | 6.370 | 986,643 | -0.11(-1.70%) |
May 11, 2023 | 6.580 | 6.675 | 6.380 | 6.480 | 1,569,715 | -0.10(-1.52%) |
May 10, 2023 | 6.240 | 6.860 | 6.230 | 6.580 | 1,791,195 | +0.47(+7.69%) |
May 09, 2023 | 5.500 | 6.140 | 5.420 | 6.110 | 1,628,944 | +0.57(+10.29%) |
May 08, 2023 | 5.680 | 5.730 | 5.455 | 5.540 | 809,554 | -0.16(-2.81%) |
May 05, 2023 | 5.800 | 5.980 | 5.670 | 5.700 | 1,154,046 | -0.05(-0.87%) |
May 04, 2023 | 5.530 | 5.865 | 5.350 | 5.750 | 1,462,949 | +0.25(+4.55%) |
May 03, 2023 | 5.050 | 5.580 | 5.050 | 5.500 | 1,700,731 | +0.45(+8.91%) |
May 02, 2023 | 5.300 | 5.410 | 4.935 | 5.050 | 1,930,597 | -0.42(-7.68%) |
May 01, 2023 | 5.270 | 5.660 | 5.250 | 5.470 | 991,291 | +0.18(+3.40%) |
Apr 28, 2023 | 5.190 | 5.400 | 5.090 | 5.290 | 674,976 | +0.10(+1.93%) |
Apr 27, 2023 | 5.270 | 5.440 | 5.124 | 5.190 | 739,868 | -0.04(-0.76%) |
Apr 26, 2023 | 5.260 | 5.375 | 5.085 | 5.230 | 721,046 | -0.02(-0.38%) |
Apr 25, 2023 | 5.000 | 5.360 | 5.000 | 5.250 | 1,150,004 | +0.22(+4.37%) |
Apr 24, 2023 | 5.340 | 5.340 | 4.960 | 5.030 | 1,015,544 | -0.21(-4.01%) |
Apr 21, 2023 | 5.090 | 5.335 | 5.080 | 5.240 | 1,207,236 | +0.13(+2.54%) |
Apr 20, 2023 | 5.570 | 5.670 | 5.090 | 5.110 | 1,452,777 | -0.48(-8.59%) |
Apr 19, 2023 | 5.450 | 5.680 | 5.380 | 5.590 | 1,429,701 | +0.04(+0.72%) |
Apr 18, 2023 | 5.650 | 5.800 | 5.230 | 5.550 | 2,217,149 | -0.09(-1.60%) |
Apr 17, 2023 | 5.180 | 5.685 | 5.140 | 5.640 | 2,578,163 | +0.45(+8.67%) |
Apr 14, 2023 | 4.920 | 5.230 | 4.800 | 5.190 | 2,579,353 | +0.29(+5.92%) |
Apr 13, 2023 | 3.820 | 4.965 | 3.743 | 4.900 | 5,128,181 | +1.15(+30.67%) |
Apr 12, 2023 | 3.670 | 3.970 | 3.665 | 3.750 | 1,352,892 | +0.10(+2.74%) |
Apr 11, 2023 | 3.280 | 3.650 | 3.270 | 3.650 | 1,152,560 | +0.37(+11.28%) |
Apr 10, 2023 | 3.290 | 3.325 | 3.170 | 3.280 | 816,483 | -0.01(-0.30%) |
Apr 06, 2023 | 3.250 | 3.360 | 3.200 | 3.290 | 883,379 | +0.05(+1.54%) |
Apr 05, 2023 | 3.210 | 3.445 | 3.140 | 3.240 | 1,858,834 | +0.02(+0.62%) |
Apr 04, 2023 | 3.270 | 3.315 | 3.100 | 3.220 | 1,216,834 | +0.00(+0.00%) |
Apr 03, 2023 | 3.220 | 3.260 | 3.165 | 3.220 | 625,612 | -0.05(-1.53%) |
Mar 31, 2023 | 3.130 | 3.290 | 3.100 | 3.270 | 1,163,013 | +0.16(+5.14%) |
Mar 30, 2023 | 3.290 | 3.380 | 3.050 | 3.110 | 701,163 | -0.16(-4.89%) |
Mar 29, 2023 | 3.190 | 3.270 | 3.120 | 3.270 | 684,378 | +0.14(+4.47%) |
Mar 28, 2023 | 3.320 | 3.400 | 3.120 | 3.130 | 522,470 | -0.21(-6.29%) |
Mar 27, 2023 | 3.290 | 3.400 | 3.210 | 3.340 | 565,050 | +0.11(+3.41%) |
Mar 24, 2023 | 3.190 | 3.290 | 3.140 | 3.230 | 933,894 | -0.02(-0.62%) |
Mar 23, 2023 | 3.310 | 3.370 | 3.140 | 3.250 | 952,545 | -0.02(-0.61%) |
Mar 22, 2023 | 3.510 | 3.590 | 3.260 | 3.270 | 1,006,177 | -0.23(-6.57%) |
Mar 21, 2023 | 3.580 | 3.590 | 3.460 | 3.500 | 734,254 | -0.02(-0.57%) |
Mar 20, 2023 | 3.580 | 3.600 | 3.420 | 3.520 | 895,763 | +0.02(+0.57%) |
Mar 17, 2023 | 3.260 | 3.650 | 3.170 | 3.500 | 2,943,308 | +0.24(+7.36%) |
Mar 16, 2023 | 3.350 | 3.355 | 3.100 | 3.260 | 877,986 | -0.16(-4.68%) |
Mar 15, 2023 | 3.360 | 3.455 | 3.320 | 3.420 | 873,383 | -0.02(-0.58%) |
Mar 14, 2023 | 3.570 | 3.575 | 3.360 | 3.440 | 1,003,867 | -0.05(-1.43%) |
Mar 13, 2023 | 3.110 | 3.580 | 3.080 | 3.490 | 1,512,117 | +0.33(+10.44%) |
Mar 10, 2023 | 3.350 | 3.440 | 2.990 | 3.160 | 1,602,228 | -0.18(-5.39%) |
Mar 09, 2023 | 3.620 | 3.640 | 3.310 | 3.340 | 1,051,863 | -0.25(-6.96%) |
Mar 08, 2023 | 3.720 | 3.720 | 3.520 | 3.590 | 913,772 | -0.14(-3.75%) |
Mar 07, 2023 | 3.600 | 3.925 | 3.570 | 3.730 | 825,420 | +0.19(+5.37%) |
Mar 06, 2023 | 3.910 | 3.975 | 3.505 | 3.540 | 1,007,101 | -0.36(-9.23%) |
Mar 03, 2023 | 3.810 | 3.990 | 3.720 | 3.900 | 686,026 | +0.14(+3.72%) |
Mar 02, 2023 | 3.540 | 3.815 | 3.500 | 3.760 | 1,229,313 | +0.17(+4.74%) |