Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.290 | 5.440 | 5.120 | 5.240 | 8,436 | +0.12(+2.34%) |
May 30, 2023 | 5.190 | 5.790 | 5.020 | 5.120 | 21,120 | +0.00(+0.00%) |
May 26, 2023 | 5.290 | 5.648 | 5.000 | 5.120 | 36,927 | -0.17(-3.21%) |
May 25, 2023 | 5.750 | 5.840 | 5.274 | 5.290 | 28,154 | -0.44(-7.68%) |
May 24, 2023 | 5.490 | 5.730 | 5.250 | 5.730 | 7,845 | +0.04(+0.70%) |
May 23, 2023 | 5.230 | 5.985 | 5.135 | 5.690 | 39,030 | +0.59(+11.57%) |
May 22, 2023 | 5.650 | 5.807 | 4.990 | 5.100 | 42,910 | -0.47(-8.36%) |
May 19, 2023 | 5.560 | 5.680 | 5.313 | 5.565 | 19,648 | +0.12(+2.30%) |
May 18, 2023 | 5.934 | 5.934 | 5.390 | 5.440 | 15,789 | -0.23(-4.06%) |
May 17, 2023 | 6.000 | 6.290 | 5.340 | 5.670 | 38,009 | -0.04(-0.70%) |
May 16, 2023 | 6.290 | 6.290 | 5.710 | 5.710 | 21,934 | -0.51(-8.20%) |
May 15, 2023 | 6.880 | 7.420 | 6.090 | 6.220 | 110,523 | -0.61(-8.93%) |
May 12, 2023 | 6.410 | 6.920 | 6.405 | 6.830 | 47,331 | +0.47(+7.39%) |
May 11, 2023 | 6.110 | 6.530 | 6.000 | 6.360 | 54,994 | +0.06(+0.95%) |
May 10, 2023 | 6.250 | 6.300 | 6.010 | 6.300 | 46,889 | +0.05(+0.80%) |
May 09, 2023 | 5.800 | 6.250 | 5.800 | 6.250 | 61,549 | +0.49(+8.51%) |
May 08, 2023 | 5.450 | 6.150 | 5.417 | 5.760 | 78,187 | +0.36(+6.67%) |
May 05, 2023 | 5.550 | 5.700 | 5.380 | 5.400 | 35,561 | -0.23(-4.09%) |
May 04, 2023 | 5.230 | 5.660 | 5.230 | 5.630 | 54,029 | +0.54(+10.61%) |
May 03, 2023 | 5.100 | 5.330 | 5.000 | 5.090 | 37,237 | -0.08(-1.55%) |
May 02, 2023 | 5.105 | 5.232 | 4.880 | 5.170 | 23,411 | +0.15(+2.99%) |
May 01, 2023 | 4.740 | 5.240 | 4.440 | 5.020 | 21,730 | +0.23(+4.80%) |
Apr 28, 2023 | 5.320 | 5.400 | 4.780 | 4.790 | 32,529 | -0.53(-9.96%) |
Apr 27, 2023 | 5.540 | 5.700 | 5.320 | 5.320 | 15,129 | +0.02(+0.38%) |
Apr 26, 2023 | 5.600 | 5.600 | 5.300 | 5.300 | 25,349 | -0.25(-4.50%) |
Apr 25, 2023 | 5.329 | 5.555 | 5.310 | 5.550 | 3,850 | +0.25(+4.72%) |
Apr 24, 2023 | 5.560 | 5.600 | 5.280 | 5.300 | 29,032 | +0.00(+0.00%) |
Apr 21, 2023 | 5.330 | 5.430 | 5.289 | 5.300 | 15,365 | -0.01(-0.19%) |
Apr 20, 2023 | 5.420 | 5.535 | 5.230 | 5.310 | 14,678 | -0.24(-4.32%) |
Apr 19, 2023 | 5.330 | 5.710 | 5.330 | 5.550 | 23,913 | +0.04(+0.73%) |
Apr 18, 2023 | 5.500 | 5.650 | 5.320 | 5.510 | 145,284 | +0.01(+0.18%) |
Apr 17, 2023 | 4.970 | 5.620 | 4.950 | 5.500 | 54,324 | +0.68(+14.11%) |
Apr 14, 2023 | 4.640 | 5.100 | 4.600 | 4.820 | 21,332 | +0.12(+2.55%) |
Apr 13, 2023 | 5.090 | 5.090 | 4.570 | 4.700 | 39,574 | -0.37(-7.30%) |
Apr 12, 2023 | 5.320 | 5.320 | 5.040 | 5.070 | 2,553 | -0.18(-3.43%) |
Apr 11, 2023 | 5.440 | 5.530 | 5.020 | 5.250 | 15,542 | -0.15(-2.78%) |
Apr 10, 2023 | 5.070 | 5.460 | 5.040 | 5.400 | 23,792 | +0.20(+3.85%) |
Apr 06, 2023 | 5.200 | 5.250 | 4.970 | 5.200 | 11,270 | +0.00(+0.00%) |
Apr 05, 2023 | 4.840 | 5.200 | 4.710 | 5.200 | 18,236 | +0.39(+8.11%) |
Apr 04, 2023 | 4.588 | 4.900 | 4.443 | 4.810 | 14,483 | +0.08(+1.80%) |
Apr 03, 2023 | 5.065 | 5.150 | 4.610 | 4.725 | 13,757 | -0.27(-5.31%) |
Mar 31, 2023 | 5.140 | 5.250 | 4.900 | 4.990 | 18,723 | -0.06(-1.19%) |
Mar 30, 2023 | 5.070 | 5.080 | 4.900 | 5.050 | 7,332 | +0.05(+1.00%) |
Mar 29, 2023 | 4.590 | 5.240 | 4.550 | 5.000 | 14,667 | +0.10(+2.04%) |
Mar 28, 2023 | 5.000 | 5.050 | 4.890 | 4.900 | 16,752 | -0.10(-2.00%) |
Mar 27, 2023 | 5.190 | 5.500 | 5.000 | 5.000 | 29,396 | -0.09(-1.77%) |
Mar 24, 2023 | 5.010 | 5.150 | 4.985 | 5.090 | 7,418 | -0.07(-1.36%) |
Mar 23, 2023 | 5.190 | 5.380 | 5.050 | 5.160 | 29,237 | -0.21(-3.91%) |
Mar 22, 2023 | 5.600 | 5.600 | 5.280 | 5.370 | 16,536 | -0.23(-4.11%) |
Mar 21, 2023 | 5.790 | 5.790 | 5.280 | 5.600 | 22,340 | -0.05(-0.88%) |
Mar 20, 2023 | 5.630 | 5.700 | 5.070 | 5.650 | 41,169 | -0.04(-0.70%) |
Mar 17, 2023 | 5.020 | 5.690 | 5.015 | 5.690 | 36,346 | +0.55(+10.59%) |
Mar 16, 2023 | 4.720 | 5.350 | 4.720 | 5.145 | 64,058 | +0.43(+9.24%) |
Mar 15, 2023 | 4.630 | 5.100 | 4.630 | 4.710 | 33,629 | +0.13(+2.84%) |
Mar 14, 2023 | 4.310 | 4.900 | 4.310 | 4.580 | 66,924 | +0.36(+8.53%) |
Mar 13, 2023 | 4.220 | 4.580 | 4.220 | 4.220 | 20,380 | -0.09(-2.09%) |
Mar 10, 2023 | 4.290 | 4.360 | 4.290 | 4.310 | 35,014 | +0.02(+0.47%) |
Mar 09, 2023 | 4.290 | 4.345 | 4.240 | 4.290 | 21,947 | -0.05(-1.15%) |
Mar 08, 2023 | 4.270 | 4.440 | 4.180 | 4.340 | 52,369 | +0.01(+0.23%) |
Mar 07, 2023 | 4.350 | 4.420 | 4.230 | 4.330 | 19,189 | -0.14(-3.13%) |
Mar 06, 2023 | 4.510 | 4.580 | 4.300 | 4.470 | 30,815 | -0.03(-0.67%) |
Mar 03, 2023 | 4.470 | 4.560 | 4.370 | 4.500 | 18,945 | +0.06(+1.35%) |
Mar 02, 2023 | 4.510 | 4.600 | 4.320 | 4.440 | 36,837 | -0.10(-2.20%) |