Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.150 | 2.488 | 2.150 | 2.240 | 14,870 | +0.01(+0.45%) |
May 30, 2023 | 2.200 | 2.459 | 2.150 | 2.230 | 7,965 | +0.10(+4.69%) |
May 26, 2023 | 2.040 | 2.203 | 2.040 | 2.130 | 12,854 | +0.10(+4.93%) |
May 25, 2023 | 2.410 | 2.410 | 2.030 | 2.030 | 30,096 | -0.48(-19.12%) |
May 24, 2023 | 2.620 | 2.720 | 2.475 | 2.510 | 6,354 | -0.05(-1.95%) |
May 23, 2023 | 2.510 | 2.630 | 2.500 | 2.560 | 15,500 | +0.05(+1.99%) |
May 22, 2023 | 2.610 | 2.910 | 2.508 | 2.510 | 13,490 | -0.15(-5.64%) |
May 19, 2023 | 2.540 | 2.750 | 2.540 | 2.660 | 26,474 | +0.05(+1.92%) |
May 18, 2023 | 2.760 | 2.840 | 2.510 | 2.610 | 22,607 | -0.18(-6.45%) |
May 17, 2023 | 3.000 | 3.000 | 2.750 | 2.790 | 14,115 | -0.06(-2.11%) |
May 16, 2023 | 2.840 | 2.960 | 2.710 | 2.850 | 25,265 | -0.04(-1.38%) |
May 15, 2023 | 3.000 | 3.110 | 2.860 | 2.890 | 40,521 | -0.11(-3.67%) |
May 12, 2023 | 3.280 | 3.387 | 2.980 | 3.000 | 49,863 | -0.35(-10.45%) |
May 11, 2023 | 3.550 | 3.703 | 3.340 | 3.350 | 93,943 | -0.19(-5.37%) |
May 10, 2023 | 4.300 | 4.300 | 3.330 | 3.540 | 68,419 | -0.77(-17.87%) |
May 09, 2023 | 4.690 | 4.690 | 4.090 | 4.310 | 57,582 | -0.07(-1.60%) |
May 08, 2023 | 4.330 | 4.740 | 4.330 | 4.380 | 56,440 | +0.05(+1.17%) |
May 05, 2023 | 3.875 | 4.440 | 3.875 | 4.329 | 53,690 | +0.60(+16.07%) |
May 04, 2023 | 4.400 | 4.540 | 3.700 | 3.730 | 67,182 | -0.72(-16.18%) |
May 03, 2023 | 4.430 | 4.500 | 4.150 | 4.450 | 38,631 | -0.03(-0.67%) |
May 02, 2023 | 4.450 | 4.545 | 4.370 | 4.480 | 44,263 | +0.04(+0.90%) |
May 01, 2023 | 4.200 | 4.555 | 4.140 | 4.440 | 32,724 | +0.20(+4.72%) |
Apr 28, 2023 | 4.430 | 4.580 | 4.240 | 4.240 | 47,770 | -0.30(-6.61%) |
Apr 27, 2023 | 4.330 | 4.540 | 4.262 | 4.540 | 42,269 | +0.14(+3.18%) |
Apr 26, 2023 | 4.340 | 4.540 | 4.320 | 4.400 | 29,387 | -0.02(-0.45%) |
Apr 25, 2023 | 4.400 | 4.500 | 4.340 | 4.420 | 41,877 | +0.03(+0.57%) |
Apr 24, 2023 | 4.380 | 4.700 | 4.380 | 4.395 | 61,949 | +0.18(+4.39%) |
Apr 21, 2023 | 4.440 | 4.770 | 4.209 | 4.210 | 66,477 | -0.12(-2.77%) |
Apr 20, 2023 | 4.500 | 4.530 | 4.260 | 4.330 | 70,211 | -0.09(-2.04%) |
Apr 19, 2023 | 4.400 | 4.520 | 4.345 | 4.420 | 63,916 | -0.02(-0.45%) |
Apr 18, 2023 | 4.000 | 4.500 | 4.000 | 4.440 | 83,836 | +0.43(+10.72%) |
Apr 17, 2023 | 4.010 | 4.390 | 3.980 | 4.010 | 83,929 | -0.03(-0.74%) |
Apr 14, 2023 | 3.840 | 4.180 | 3.830 | 4.040 | 21,451 | +0.12(+3.06%) |
Apr 13, 2023 | 3.850 | 4.170 | 3.570 | 3.920 | 87,481 | +0.08(+2.08%) |
Apr 12, 2023 | 3.990 | 4.180 | 3.470 | 3.840 | 106,754 | -0.15(-3.76%) |
Apr 11, 2023 | 4.420 | 4.500 | 2.350 | 3.990 | 592,852 | -0.49(-10.94%) |
Apr 10, 2023 | 4.200 | 4.550 | 4.200 | 4.480 | 47,712 | +0.19(+4.43%) |
Apr 06, 2023 | 4.250 | 4.550 | 4.250 | 4.290 | 63,233 | +0.05(+1.18%) |
Apr 05, 2023 | 4.280 | 4.560 | 4.170 | 4.240 | 66,730 | -0.15(-3.42%) |
Apr 04, 2023 | 4.560 | 4.960 | 4.300 | 4.390 | 73,485 | -0.09(-2.01%) |
Apr 03, 2023 | 4.420 | 4.550 | 4.360 | 4.480 | 41,568 | +0.09(+2.05%) |
Mar 31, 2023 | 4.530 | 4.571 | 4.340 | 4.390 | 73,806 | -0.01(-0.23%) |
Mar 30, 2023 | 4.450 | 4.578 | 4.350 | 4.400 | 76,480 | +0.21(+5.01%) |
Mar 29, 2023 | 3.850 | 4.366 | 3.710 | 4.190 | 100,885 | +0.23(+5.81%) |
Mar 28, 2023 | 3.550 | 3.990 | 3.550 | 3.960 | 97,669 | +0.37(+10.31%) |
Mar 27, 2023 | 3.740 | 4.220 | 3.530 | 3.590 | 117,690 | -0.09(-2.45%) |
Mar 24, 2023 | 4.040 | 4.150 | 3.530 | 3.680 | 128,048 | -0.52(-12.38%) |
Mar 23, 2023 | 4.250 | 4.471 | 3.990 | 4.200 | 105,587 | -0.16(-3.67%) |
Mar 22, 2023 | 4.270 | 4.410 | 4.070 | 4.360 | 655,350 | +0.05(+1.16%) |
Mar 21, 2023 | 4.020 | 4.480 | 3.970 | 4.310 | 188,558 | +0.46(+11.95%) |
Mar 20, 2023 | 3.210 | 4.159 | 3.020 | 3.850 | 122,857 | +0.45(+13.24%) |
Mar 17, 2023 | 4.330 | 4.450 | 3.100 | 3.400 | 125,941 | -1.08(-24.11%) |
Mar 16, 2023 | 4.490 | 4.600 | 4.171 | 4.480 | 57,910 | -0.03(-0.67%) |
Mar 15, 2023 | 4.220 | 4.560 | 4.050 | 4.510 | 104,436 | +0.19(+4.40%) |
Mar 14, 2023 | 4.520 | 4.650 | 4.270 | 4.320 | 70,394 | -0.14(-3.14%) |
Mar 13, 2023 | 4.430 | 4.540 | 4.131 | 4.460 | 92,524 | -0.07(-1.52%) |
Mar 10, 2023 | 4.300 | 4.588 | 4.263 | 4.529 | 108,664 | +0.10(+2.23%) |
Mar 09, 2023 | 4.240 | 4.570 | 4.090 | 4.430 | 131,754 | +0.29(+7.00%) |
Mar 08, 2023 | 4.340 | 4.600 | 3.848 | 4.140 | 196,230 | -0.32(-7.17%) |
Mar 07, 2023 | 4.330 | 4.750 | 4.195 | 4.460 | 151,278 | +0.10(+2.29%) |
Mar 06, 2023 | 3.840 | 4.400 | 3.840 | 4.360 | 176,499 | +0.53(+13.84%) |
Mar 03, 2023 | 3.190 | 3.880 | 3.000 | 3.830 | 120,041 | +0.44(+12.98%) |
Mar 02, 2023 | 4.040 | 4.490 | 3.000 | 3.390 | 283,076 | -0.42(-11.14%) |