Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.610 | 4.800 | 4.500 | 4.800 | 23,148 | -0.27(-5.33%) |
May 30, 2023 | 4.950 | 5.070 | 4.900 | 5.070 | 3,203 | +0.21(+4.32%) |
May 26, 2023 | 5.000 | 5.000 | 4.810 | 4.860 | 7,620 | +0.06(+1.25%) |
May 25, 2023 | 5.010 | 5.010 | 4.800 | 4.800 | 5,984 | -0.20(-4.00%) |
May 24, 2023 | 5.260 | 5.260 | 5.000 | 5.000 | 3,766 | -0.40(-7.41%) |
May 22, 2023 | 5.400 | 40 | +0.16(+3.05%) | |||
May 19, 2023 | 5.300 | 5.300 | 5.000 | 5.240 | 2,539 | -0.05(-0.95%) |
May 18, 2023 | 4.880 | 5.300 | 4.870 | 5.290 | 5,671 | +0.39(+7.96%) |
May 17, 2023 | 5.200 | 5.200 | 4.800 | 4.900 | 1,870 | +0.00(+0.00%) |
May 16, 2023 | 4.936 | 4.936 | 4.600 | 4.900 | 6,435 | -0.11(-2.10%) |
May 15, 2023 | 4.960 | 5.110 | 4.900 | 5.005 | 9,565 | -0.22(-4.21%) |
May 12, 2023 | 5.250 | 5.250 | 5.200 | 5.225 | 1,663 | -0.28(-5.01%) |
May 11, 2023 | 5.640 | 5.640 | 5.500 | 5.500 | 5,831 | -0.14(-2.48%) |
May 10, 2023 | 4.950 | 5.800 | 4.949 | 5.640 | 18,567 | +0.78(+16.05%) |
May 09, 2023 | 5.000 | 5.000 | 5.000 | 4.860 | 7,045 | -0.16(-3.19%) |
May 08, 2023 | 5.220 | 5.220 | 4.850 | 5.020 | 5,686 | -0.33(-6.17%) |
May 05, 2023 | 5.300 | 5.450 | 5.220 | 5.350 | 6,858 | +0.05(+0.94%) |
May 04, 2023 | 5.425 | 5.425 | 5.150 | 5.300 | 4,572 | +0.04(+0.76%) |
May 03, 2023 | 5.370 | 5.370 | 5.020 | 5.260 | 722 | +0.26(+5.20%) |
May 02, 2023 | 5.700 | 5.790 | 5.000 | 5.000 | 2,178 | -0.33(-6.19%) |
May 01, 2023 | 5.350 | 5.890 | 5.320 | 5.330 | 2,926 | +0.36(+7.14%) |
Apr 28, 2023 | 4.960 | 5.000 | 4.950 | 4.975 | 2,584 | -0.03(-0.50%) |
Apr 27, 2023 | 5.030 | 5.030 | 4.830 | 5.000 | 5,311 | -0.14(-2.68%) |
Apr 26, 2023 | 4.500 | 5.496 | 4.500 | 5.138 | 10,373 | +0.29(+5.93%) |
Apr 25, 2023 | 5.000 | 5.000 | 4.400 | 4.850 | 1,887 | -0.25(-4.90%) |
Apr 24, 2023 | 5.700 | 5.700 | 4.800 | 5.100 | 25,003 | -0.75(-12.82%) |
Apr 20, 2023 | 5.850 | 107 | -0.10(-1.68%) | |||
Apr 19, 2023 | 5.800 | 5.977 | 5.800 | 5.950 | 1,283 | +0.00(+0.00%) |
Apr 18, 2023 | 5.700 | 6.145 | 5.700 | 5.950 | 8,485 | +0.58(+10.70%) |
Apr 17, 2023 | 5.600 | 5.750 | 5.375 | 5.375 | 2,264 | -0.38(-6.52%) |
Apr 14, 2023 | 6.000 | 6.495 | 5.750 | 5.750 | 16,222 | -0.22(-3.68%) |
Apr 13, 2023 | 6.290 | 6.290 | 5.745 | 5.970 | 11,721 | -0.37(-5.76%) |
Apr 12, 2023 | 6.900 | 6.900 | 6.300 | 6.335 | 22,695 | -0.57(-8.19%) |
Apr 11, 2023 | 7.100 | 7.800 | 6.459 | 6.900 | 17,420 | +0.45(+6.98%) |
Apr 10, 2023 | 5.750 | 6.450 | 5.750 | 6.450 | 17,601 | +0.80(+14.16%) |
Apr 06, 2023 | 5.450 | 5.750 | 5.450 | 5.650 | 3,421 | +0.20(+3.67%) |
Apr 05, 2023 | 5.299 | 5.703 | 5.300 | 5.450 | 4,399 | +0.25(+4.81%) |
Apr 04, 2023 | 5.200 | 5.200 | 5.185 | 5.200 | 955 | +0.13(+2.53%) |
Apr 03, 2023 | 4.800 | 5.072 | 4.800 | 5.072 | 1,904 | +0.59(+13.21%) |
Mar 31, 2023 | 4.500 | 4.500 | 4.400 | 4.480 | 2,861 | -0.02(-0.44%) |
Mar 30, 2023 | 4.380 | 4.500 | 4.300 | 4.500 | 6,936 | +0.05(+1.12%) |
Mar 29, 2023 | 4.410 | 4.500 | 4.410 | 4.450 | 7,734 | -0.07(-1.55%) |
Mar 28, 2023 | 4.635 | 4.635 | 4.520 | 4.520 | 1,184 | +0.00(+0.00%) |
Mar 27, 2023 | 4.650 | 4.650 | 4.410 | 4.520 | 3,665 | +0.10(+2.34%) |
Mar 24, 2023 | 4.640 | 4.640 | 4.417 | 4.417 | 1,203 | -0.06(-1.41%) |
Mar 23, 2023 | 4.666 | 4.666 | 4.480 | 4.480 | 1,952 | +0.18(+4.18%) |
Mar 22, 2023 | 4.100 | 4.300 | 4.100 | 4.300 | 1,893 | +0.23(+5.65%) |
Mar 21, 2023 | 4.290 | 4.290 | 3.900 | 4.070 | 6,134 | -0.13(-3.10%) |
Mar 20, 2023 | 4.420 | 4.420 | 3.900 | 4.200 | 49,541 | -0.12(-2.67%) |
Mar 17, 2023 | 4.090 | 4.430 | 4.090 | 4.315 | 7,938 | +0.07(+1.53%) |
Mar 16, 2023 | 4.373 | 4.373 | 4.200 | 4.250 | 3,446 | -0.10(-2.30%) |
Mar 15, 2023 | 4.410 | 4.410 | 4.300 | 4.350 | 6,000 | -0.05(-1.14%) |
Mar 14, 2023 | 4.590 | 4.833 | 4.300 | 4.400 | 9,454 | -0.20(-4.34%) |
Mar 13, 2023 | 3.870 | 4.599 | 3.850 | 4.599 | 5,971 | +0.65(+16.44%) |
Mar 10, 2023 | 4.240 | 4.240 | 3.750 | 3.950 | 16,321 | -0.50(-11.24%) |
Mar 09, 2023 | 4.300 | 4.475 | 4.200 | 4.450 | 10,415 | -0.12(-2.63%) |
Mar 08, 2023 | 4.960 | 4.960 | 4.500 | 4.570 | 13,909 | -0.40(-8.11%) |
Mar 07, 2023 | 5.000 | 5.000 | 4.680 | 4.974 | 3,945 | +0.07(+1.50%) |
Mar 06, 2023 | 4.680 | 4.900 | 4.510 | 4.900 | 3,537 | +0.18(+3.81%) |
Mar 03, 2023 | 4.800 | 5.000 | 4.523 | 4.720 | 14,307 | -0.12(-2.38%) |
Mar 02, 2023 | 5.570 | 5.896 | 4.800 | 4.835 | 16,567 | -1.06(-18.05%) |