Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.940 | 6.330 | 5.805 | 6.260 | 47,368 | +0.24(+3.99%) |
May 30, 2023 | 5.950 | 6.020 | 5.741 | 6.020 | 4,182 | +0.14(+2.38%) |
May 26, 2023 | 5.940 | 5.990 | 5.835 | 5.880 | 9,681 | -0.11(-1.84%) |
May 25, 2023 | 6.220 | 6.220 | 5.720 | 5.990 | 12,122 | -0.15(-2.44%) |
May 24, 2023 | 6.130 | 6.180 | 6.050 | 6.140 | 16,866 | -0.03(-0.49%) |
May 23, 2023 | 6.180 | 6.300 | 6.020 | 6.170 | 46,041 | +0.06(+0.98%) |
May 22, 2023 | 5.940 | 6.330 | 5.840 | 6.110 | 69,822 | +0.09(+1.50%) |
May 19, 2023 | 5.790 | 6.073 | 5.690 | 6.020 | 50,406 | +0.36(+6.36%) |
May 18, 2023 | 6.030 | 6.120 | 5.660 | 5.660 | 13,360 | -0.39(-6.45%) |
May 17, 2023 | 5.960 | 6.140 | 5.805 | 6.050 | 39,551 | +0.25(+4.31%) |
May 16, 2023 | 5.700 | 6.140 | 5.700 | 5.800 | 31,128 | +0.05(+0.87%) |
May 15, 2023 | 5.740 | 5.750 | 5.595 | 5.750 | 22,067 | +0.05(+0.88%) |
May 12, 2023 | 5.680 | 5.860 | 5.280 | 5.700 | 47,615 | -0.05(-0.87%) |
May 11, 2023 | 5.530 | 6.000 | 5.222 | 5.750 | 58,416 | +0.00(+0.00%) |
May 10, 2023 | 5.570 | 6.000 | 5.020 | 5.750 | 81,739 | +0.37(+6.88%) |
May 09, 2023 | 4.890 | 5.500 | 4.820 | 5.380 | 48,130 | +0.49(+10.02%) |
May 08, 2023 | 4.460 | 4.890 | 4.400 | 4.890 | 8,763 | +0.49(+11.14%) |
May 05, 2023 | 4.320 | 4.540 | 4.250 | 4.400 | 11,606 | +0.21(+5.01%) |
May 04, 2023 | 4.360 | 4.520 | 4.130 | 4.190 | 22,233 | -0.21(-4.77%) |
May 03, 2023 | 4.350 | 4.465 | 4.310 | 4.400 | 11,248 | +0.09(+2.09%) |
May 02, 2023 | 4.520 | 4.530 | 4.310 | 4.310 | 7,868 | -0.38(-8.10%) |
May 01, 2023 | 4.950 | 4.950 | 4.400 | 4.690 | 18,083 | -0.21(-4.29%) |
Apr 28, 2023 | 4.260 | 4.900 | 4.200 | 4.900 | 19,156 | +0.64(+15.02%) |
Apr 27, 2023 | 4.250 | 4.510 | 4.080 | 4.260 | 29,325 | +0.19(+4.67%) |
Apr 26, 2023 | 4.040 | 4.440 | 4.040 | 4.070 | 10,827 | +0.05(+1.24%) |
Apr 25, 2023 | 4.600 | 4.600 | 3.900 | 4.020 | 27,070 | -0.62(-13.36%) |
Apr 24, 2023 | 4.900 | 4.912 | 4.580 | 4.640 | 18,792 | -0.33(-6.64%) |
Apr 21, 2023 | 4.600 | 4.990 | 4.560 | 4.970 | 24,652 | +0.46(+10.20%) |
Apr 20, 2023 | 4.900 | 5.025 | 4.360 | 4.510 | 71,688 | -0.43(-8.70%) |
Apr 19, 2023 | 5.050 | 5.360 | 4.780 | 4.940 | 54,514 | -0.14(-2.76%) |
Apr 18, 2023 | 5.090 | 5.180 | 4.670 | 5.080 | 32,809 | -0.01(-0.20%) |
Apr 17, 2023 | 5.420 | 5.500 | 5.040 | 5.090 | 22,784 | -0.41(-7.45%) |
Apr 14, 2023 | 5.350 | 5.650 | 5.249 | 5.500 | 43,804 | +0.00(+0.00%) |
Apr 13, 2023 | 5.080 | 5.500 | 5.040 | 5.500 | 57,748 | +0.43(+8.48%) |
Apr 12, 2023 | 4.850 | 5.320 | 4.703 | 5.070 | 25,384 | +0.23(+4.75%) |
Apr 11, 2023 | 4.780 | 5.040 | 4.630 | 4.840 | 53,787 | +0.44(+10.00%) |
Apr 10, 2023 | 4.020 | 4.420 | 4.020 | 4.400 | 47,223 | +0.38(+9.45%) |
Apr 06, 2023 | 3.810 | 4.020 | 3.620 | 4.020 | 23,284 | +0.12(+3.08%) |
Apr 05, 2023 | 3.770 | 4.000 | 3.530 | 3.900 | 22,758 | +0.05(+1.30%) |
Apr 04, 2023 | 4.110 | 4.390 | 3.580 | 3.850 | 30,234 | -0.22(-5.41%) |
Apr 03, 2023 | 4.310 | 4.310 | 3.840 | 4.070 | 43,993 | -0.18(-4.24%) |
Mar 31, 2023 | 4.500 | 4.830 | 4.250 | 4.250 | 86,091 | -0.40(-8.60%) |
Mar 30, 2023 | 4.500 | 4.700 | 4.490 | 4.650 | 38,506 | +0.16(+3.56%) |
Mar 29, 2023 | 4.770 | 4.800 | 4.390 | 4.490 | 54,963 | -0.25(-5.27%) |
Mar 28, 2023 | 4.870 | 4.950 | 4.513 | 4.740 | 57,457 | -0.11(-2.27%) |
Mar 27, 2023 | 4.770 | 4.955 | 4.730 | 4.850 | 49,599 | +0.13(+2.75%) |
Mar 24, 2023 | 4.620 | 4.720 | 4.504 | 4.720 | 9,767 | +0.18(+3.96%) |
Mar 23, 2023 | 4.150 | 4.810 | 4.080 | 4.540 | 50,664 | +0.08(+1.79%) |
Mar 22, 2023 | 4.480 | 4.770 | 4.160 | 4.460 | 54,836 | +0.13(+3.00%) |
Mar 21, 2023 | 4.290 | 4.520 | 4.020 | 4.330 | 41,127 | +0.13(+3.10%) |
Mar 20, 2023 | 4.130 | 4.230 | 3.890 | 4.200 | 66,511 | +0.05(+1.20%) |
Mar 17, 2023 | 4.900 | 4.900 | 4.020 | 4.150 | 44,556 | -0.79(-15.99%) |
Mar 16, 2023 | 4.770 | 4.950 | 4.568 | 4.940 | 45,134 | +0.15(+3.13%) |
Mar 15, 2023 | 4.070 | 4.830 | 3.825 | 4.790 | 41,373 | +0.62(+14.87%) |
Mar 14, 2023 | 3.980 | 4.270 | 3.750 | 4.170 | 86,570 | +0.35(+9.16%) |
Mar 13, 2023 | 3.420 | 4.020 | 3.250 | 3.820 | 167,090 | +0.20(+5.52%) |
Mar 10, 2023 | 3.800 | 3.800 | 3.470 | 3.620 | 29,652 | +0.00(+0.00%) |
Mar 09, 2023 | 3.950 | 4.030 | 3.610 | 3.620 | 70,263 | -0.33(-8.35%) |
Mar 08, 2023 | 4.170 | 4.444 | 3.950 | 3.950 | 38,408 | -0.18(-4.36%) |
Mar 07, 2023 | 4.410 | 4.466 | 4.100 | 4.130 | 64,759 | -0.34(-7.61%) |
Mar 06, 2023 | 4.530 | 4.620 | 4.410 | 4.470 | 20,504 | -0.07(-1.54%) |
Mar 03, 2023 | 4.480 | 4.650 | 4.410 | 4.540 | 48,955 | +0.00(+0.00%) |
Mar 02, 2023 | 4.570 | 4.754 | 4.400 | 4.540 | 25,953 | -0.12(-2.58%) |