Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.120 | 4.190 | 4.020 | 4.150 | 8,375,019 | +0.01(+0.24%) |
May 30, 2023 | 4.240 | 4.319 | 4.110 | 4.140 | 2,745,195 | -0.05(-1.19%) |
May 26, 2023 | 4.170 | 4.315 | 4.140 | 4.190 | 2,367,353 | +0.00(+0.00%) |
May 25, 2023 | 4.360 | 4.390 | 4.165 | 4.190 | 2,453,575 | -0.13(-3.01%) |
May 24, 2023 | 4.450 | 4.485 | 4.280 | 4.320 | 5,532,838 | -0.18(-4.00%) |
May 23, 2023 | 4.560 | 4.720 | 4.450 | 4.500 | 3,137,870 | -0.10(-2.17%) |
May 22, 2023 | 4.450 | 4.700 | 4.440 | 4.600 | 3,050,009 | +0.15(+3.37%) |
May 19, 2023 | 4.480 | 4.560 | 4.420 | 4.450 | 3,450,467 | +0.05(+1.14%) |
May 18, 2023 | 4.560 | 4.610 | 4.340 | 4.400 | 4,484,023 | -0.07(-1.57%) |
May 17, 2023 | 4.430 | 4.540 | 4.380 | 4.470 | 3,144,310 | +0.03(+0.68%) |
May 16, 2023 | 4.570 | 4.620 | 4.390 | 4.440 | 2,796,617 | -0.15(-3.27%) |
May 15, 2023 | 4.620 | 4.680 | 4.540 | 4.590 | 2,672,024 | -0.02(-0.43%) |
May 12, 2023 | 4.870 | 4.895 | 4.590 | 4.610 | 4,014,654 | -0.25(-5.14%) |
May 11, 2023 | 4.770 | 4.940 | 4.700 | 4.860 | 4,959,534 | +0.13(+2.75%) |
May 10, 2023 | 5.080 | 5.175 | 4.675 | 4.730 | 9,302,407 | -0.33(-6.52%) |
May 09, 2023 | 5.700 | 5.750 | 4.250 | 5.060 | 14,820,166 | -0.50(-8.99%) |
May 08, 2023 | 5.560 | 5.630 | 5.510 | 5.560 | 2,360,369 | +0.00(+0.00%) |
May 05, 2023 | 5.430 | 5.620 | 5.405 | 5.560 | 2,168,116 | +0.21(+3.93%) |
May 04, 2023 | 5.360 | 5.510 | 5.315 | 5.350 | 1,764,784 | -0.04(-0.74%) |
May 03, 2023 | 5.310 | 5.505 | 5.260 | 5.390 | 3,294,565 | +0.14(+2.67%) |
May 02, 2023 | 5.340 | 5.350 | 5.195 | 5.250 | 1,501,039 | -0.12(-2.23%) |
May 01, 2023 | 5.440 | 5.500 | 5.324 | 5.370 | 1,223,374 | -0.09(-1.65%) |
Apr 28, 2023 | 5.450 | 5.535 | 5.400 | 5.460 | 1,648,803 | -0.03(-0.55%) |
Apr 27, 2023 | 5.470 | 5.500 | 5.360 | 5.490 | 1,912,470 | +0.09(+1.67%) |
Apr 26, 2023 | 5.240 | 5.420 | 5.200 | 5.400 | 2,275,696 | +0.19(+3.65%) |
Apr 25, 2023 | 5.550 | 5.575 | 5.190 | 5.210 | 2,807,154 | -0.41(-7.30%) |
Apr 24, 2023 | 5.630 | 5.755 | 5.530 | 5.620 | 2,068,837 | -0.04(-0.71%) |
Apr 21, 2023 | 5.670 | 5.730 | 5.615 | 5.660 | 1,945,373 | -0.05(-0.88%) |
Apr 20, 2023 | 5.690 | 5.885 | 5.651 | 5.710 | 2,800,583 | -0.04(-0.70%) |
Apr 19, 2023 | 5.730 | 5.775 | 5.560 | 5.750 | 2,871,446 | -0.03(-0.52%) |
Apr 18, 2023 | 5.670 | 5.795 | 5.560 | 5.780 | 1,874,874 | +0.11(+1.94%) |
Apr 17, 2023 | 5.620 | 5.680 | 5.500 | 5.670 | 3,028,399 | +0.05(+0.89%) |
Apr 14, 2023 | 5.840 | 5.860 | 5.535 | 5.620 | 2,274,171 | -0.23(-3.93%) |
Apr 13, 2023 | 5.750 | 5.890 | 5.710 | 5.850 | 1,779,927 | +0.15(+2.63%) |
Apr 12, 2023 | 5.980 | 6.040 | 5.690 | 5.700 | 2,649,915 | -0.21(-3.55%) |
Apr 11, 2023 | 6.000 | 6.050 | 5.820 | 5.910 | 1,718,637 | -0.07(-1.17%) |
Apr 10, 2023 | 5.890 | 5.990 | 5.835 | 5.980 | 2,650,338 | +0.05(+0.84%) |
Apr 06, 2023 | 5.770 | 5.965 | 5.720 | 5.930 | 1,443,295 | +0.17(+2.95%) |
Apr 05, 2023 | 5.870 | 5.910 | 5.730 | 5.760 | 1,688,946 | -0.17(-2.87%) |
Apr 04, 2023 | 6.100 | 6.125 | 5.865 | 5.930 | 1,913,192 | -0.14(-2.31%) |
Apr 03, 2023 | 6.280 | 6.310 | 5.880 | 6.070 | 2,974,060 | -0.21(-3.34%) |
Mar 31, 2023 | 6.240 | 6.450 | 6.190 | 6.280 | 3,423,696 | +0.11(+1.78%) |
Mar 30, 2023 | 6.050 | 6.260 | 5.960 | 6.170 | 6,169,679 | +0.21(+3.52%) |
Mar 29, 2023 | 5.980 | 6.000 | 5.830 | 5.960 | 5,406,838 | +0.06(+1.02%) |
Mar 28, 2023 | 6.050 | 6.100 | 5.820 | 5.900 | 3,722,759 | -0.16(-2.64%) |
Mar 27, 2023 | 6.090 | 6.120 | 6.015 | 6.060 | 1,313,508 | +0.01(+0.17%) |
Mar 24, 2023 | 6.120 | 6.160 | 5.990 | 6.050 | 1,821,381 | -0.12(-1.94%) |
Mar 23, 2023 | 6.150 | 6.320 | 6.090 | 6.170 | 2,246,974 | +0.08(+1.31%) |
Mar 22, 2023 | 6.340 | 6.340 | 6.080 | 6.090 | 2,406,582 | -0.24(-3.79%) |
Mar 21, 2023 | 6.110 | 6.350 | 6.085 | 6.330 | 4,018,907 | +0.30(+4.98%) |
Mar 20, 2023 | 6.060 | 6.125 | 5.880 | 6.030 | 2,702,809 | -0.01(-0.17%) |
Mar 17, 2023 | 6.100 | 6.120 | 5.910 | 6.040 | 8,454,105 | -0.09(-1.47%) |
Mar 16, 2023 | 6.070 | 6.260 | 5.970 | 6.130 | 5,253,002 | -0.02(-0.33%) |
Mar 15, 2023 | 6.050 | 6.260 | 5.970 | 6.150 | 3,192,480 | -0.04(-0.65%) |
Mar 14, 2023 | 6.050 | 6.310 | 5.945 | 6.190 | 3,624,674 | +0.35(+5.99%) |
Mar 13, 2023 | 6.000 | 6.070 | 5.805 | 5.840 | 5,172,985 | -0.34(-5.50%) |
Mar 10, 2023 | 6.780 | 6.780 | 6.050 | 6.180 | 6,357,257 | -0.57(-8.44%) |
Mar 09, 2023 | 6.870 | 7.051 | 6.740 | 6.750 | 2,526,325 | -0.10(-1.46%) |
Mar 08, 2023 | 6.710 | 7.010 | 6.700 | 6.850 | 9,235,111 | +0.04(+0.59%) |
Mar 07, 2023 | 6.780 | 6.950 | 6.730 | 6.810 | 2,143,463 | +0.02(+0.29%) |
Mar 06, 2023 | 6.840 | 7.020 | 6.720 | 6.790 | 3,747,606 | -0.05(-0.73%) |
Mar 03, 2023 | 6.470 | 6.880 | 6.460 | 6.840 | 5,252,415 | -0.01(-0.15%) |
Mar 02, 2023 | 6.660 | 6.895 | 6.500 | 6.850 | 4,569,861 | +0.25(+3.79%) |