Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.386 | 5.483 | 4.976 | 5.113 | 945,751 | -0.37(-6.68%) |
May 30, 2023 | 5.669 | 5.901 | 5.259 | 5.479 | 777,971 | -0.13(-2.35%) |
May 26, 2023 | 5.571 | 5.630 | 5.230 | 5.610 | 1,790,531 | -0.40(-6.66%) |
May 25, 2023 | 6.576 | 6.585 | 5.971 | 6.010 | 453,081 | -0.47(-7.23%) |
May 24, 2023 | 6.723 | 6.723 | 6.254 | 6.479 | 539,835 | -0.25(-3.77%) |
May 23, 2023 | 6.449 | 7.454 | 6.449 | 6.732 | 900,377 | +0.30(+4.70%) |
May 22, 2023 | 6.040 | 6.537 | 5.920 | 6.430 | 430,073 | +0.43(+7.15%) |
May 19, 2023 | 6.381 | 6.430 | 5.903 | 6.001 | 481,837 | -0.24(-3.91%) |
May 18, 2023 | 6.401 | 6.552 | 6.166 | 6.244 | 528,495 | -0.18(-2.74%) |
May 17, 2023 | 6.098 | 6.508 | 5.962 | 6.420 | 494,801 | +0.53(+8.94%) |
May 16, 2023 | 6.147 | 6.225 | 5.844 | 5.893 | 379,689 | -0.25(-4.13%) |
May 15, 2023 | 5.854 | 6.371 | 5.854 | 6.147 | 397,480 | +0.28(+4.83%) |
May 12, 2023 | 6.137 | 6.235 | 5.815 | 5.864 | 280,985 | -0.27(-4.45%) |
May 11, 2023 | 5.913 | 6.313 | 5.815 | 6.137 | 415,936 | +0.14(+2.28%) |
May 10, 2023 | 6.118 | 6.254 | 5.836 | 6.001 | 465,380 | -0.02(-0.32%) |
May 09, 2023 | 5.883 | 6.182 | 5.747 | 6.020 | 638,831 | +0.09(+1.48%) |
May 08, 2023 | 6.239 | 6.508 | 5.807 | 5.932 | 628,969 | -0.15(-2.52%) |
May 05, 2023 | 5.923 | 6.345 | 5.836 | 6.086 | 756,709 | +0.37(+6.55%) |
May 04, 2023 | 5.136 | 5.779 | 4.570 | 5.711 | 1,486,604 | +0.30(+5.50%) |
May 03, 2023 | 6.575 | 6.777 | 5.385 | 5.414 | 1,322,699 | -1.17(-17.78%) |
May 02, 2023 | 7.612 | 7.612 | 6.297 | 6.585 | 1,481,968 | -1.11(-14.46%) |
May 01, 2023 | 9.369 | 9.369 | 7.578 | 7.698 | 869,010 | -1.67(-17.83%) |
Apr 28, 2023 | 9.945 | 10.07 | 9.244 | 9.369 | 399,463 | -0.56(-5.61%) |
Apr 27, 2023 | 10.63 | 10.70 | 9.801 | 9.925 | 347,943 | -0.60(-5.66%) |
Apr 26, 2023 | 10.19 | 10.94 | 10.00 | 10.52 | 665,782 | -0.30(-2.75%) |
Apr 25, 2023 | 13.77 | 14.08 | 10.36 | 10.82 | 843,164 | -5.88(-35.23%) |
Apr 24, 2023 | 16.75 | 16.97 | 16.58 | 16.70 | 168,696 | -0.13(-0.80%) |
Apr 21, 2023 | 17.17 | 17.25 | 16.56 | 16.84 | 109,915 | -0.26(-1.52%) |
Apr 20, 2023 | 17.36 | 17.48 | 16.91 | 17.10 | 166,606 | -0.43(-2.46%) |
Apr 19, 2023 | 17.29 | 17.66 | 16.84 | 17.53 | 125,115 | +0.38(+2.24%) |
Apr 18, 2023 | 17.69 | 17.69 | 16.80 | 17.14 | 127,519 | -0.42(-2.40%) |
Apr 17, 2023 | 17.25 | 17.60 | 16.74 | 17.57 | 179,006 | +0.34(+1.95%) |
Apr 14, 2023 | 18.02 | 18.02 | 17.12 | 17.23 | 114,030 | -0.54(-3.03%) |
Apr 13, 2023 | 17.46 | 17.85 | 17.33 | 17.77 | 144,885 | +0.37(+2.15%) |
Apr 12, 2023 | 18.10 | 18.10 | 17.36 | 17.39 | 120,867 | -0.48(-2.68%) |
Apr 11, 2023 | 18.00 | 18.16 | 17.58 | 17.87 | 133,787 | +0.11(+0.59%) |
Apr 10, 2023 | 17.53 | 18.06 | 17.42 | 17.77 | 208,145 | +0.24(+1.37%) |
Apr 06, 2023 | 17.01 | 17.70 | 16.89 | 17.53 | 154,941 | +0.63(+3.75%) |
Apr 05, 2023 | 17.03 | 17.29 | 16.74 | 16.89 | 104,538 | -0.30(-1.73%) |
Apr 04, 2023 | 17.13 | 17.21 | 16.46 | 17.19 | 207,977 | +0.03(+0.17%) |
Apr 03, 2023 | 17.37 | 17.66 | 16.88 | 17.16 | 162,249 | -0.11(-0.61%) |
Mar 31, 2023 | 17.58 | 17.58 | 17.10 | 17.27 | 169,224 | -0.22(-1.26%) |
Mar 30, 2023 | 18.18 | 18.33 | 17.38 | 17.49 | 224,340 | -0.53(-2.93%) |
Mar 29, 2023 | 18.00 | 18.10 | 17.64 | 18.02 | 139,607 | +0.02(+0.11%) |
Mar 28, 2023 | 17.60 | 18.05 | 17.55 | 18.00 | 176,591 | +0.27(+1.52%) |
Mar 27, 2023 | 17.84 | 18.01 | 17.55 | 17.73 | 197,972 | +0.31(+1.76%) |
Mar 24, 2023 | 16.46 | 17.53 | 16.30 | 17.42 | 217,127 | +0.93(+5.65%) |
Mar 23, 2023 | 17.47 | 17.47 | 16.43 | 16.49 | 153,623 | -0.68(-3.97%) |
Mar 22, 2023 | 18.25 | 18.43 | 17.17 | 17.17 | 233,452 | -1.08(-5.89%) |
Mar 21, 2023 | 17.97 | 18.99 | 17.84 | 18.25 | 278,761 | +0.80(+4.57%) |
Mar 20, 2023 | 18.52 | 18.79 | 17.34 | 17.45 | 360,492 | -0.68(-3.76%) |
Mar 17, 2023 | 18.77 | 19.21 | 17.79 | 18.13 | 510,124 | -1.26(-6.49%) |
Mar 16, 2023 | 19.48 | 20.19 | 18.32 | 19.39 | 276,329 | -0.32(-1.61%) |
Mar 15, 2023 | 17.90 | 19.78 | 17.62 | 19.71 | 290,105 | +0.94(+5.01%) |
Mar 14, 2023 | 20.47 | 21.07 | 18.23 | 18.77 | 252,358 | -0.42(-2.20%) |
Mar 13, 2023 | 19.60 | 19.96 | 17.38 | 19.19 | 401,758 | -0.87(-4.35%) |
Mar 10, 2023 | 20.95 | 21.53 | 19.66 | 20.06 | 397,612 | -1.20(-5.64%) |
Mar 09, 2023 | 22.55 | 22.55 | 21.16 | 21.26 | 172,044 | -1.42(-6.26%) |
Mar 08, 2023 | 22.39 | 22.73 | 21.78 | 22.68 | 156,708 | +0.19(+0.85%) |
Mar 07, 2023 | 23.34 | 23.34 | 22.30 | 22.49 | 188,841 | -1.00(-4.25%) |
Mar 06, 2023 | 23.85 | 24.08 | 23.40 | 23.49 | 167,114 | -0.40(-1.69%) |
Mar 03, 2023 | 23.86 | 23.97 | 23.63 | 23.89 | 110,006 | +0.09(+0.36%) |
Mar 02, 2023 | 24.05 | 24.11 | 23.51 | 23.81 | 142,480 | -0.55(-2.25%) |