Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.580 | 3.800 | 3.580 | 3.690 | 113,602 | +0.09(+2.50%) |
May 30, 2023 | 3.800 | 3.800 | 3.470 | 3.600 | 139,349 | -0.16(-4.26%) |
May 26, 2023 | 3.740 | 3.804 | 3.620 | 3.760 | 155,519 | -0.04(-1.05%) |
May 25, 2023 | 3.620 | 3.850 | 3.620 | 3.800 | 195,838 | +0.15(+3.97%) |
May 24, 2023 | 3.640 | 3.700 | 3.440 | 3.655 | 618,242 | +0.03(+0.97%) |
May 23, 2023 | 3.630 | 3.700 | 3.550 | 3.620 | 187,912 | -0.01(-0.28%) |
May 22, 2023 | 3.700 | 3.705 | 3.590 | 3.630 | 157,795 | -0.03(-0.82%) |
May 19, 2023 | 3.870 | 3.930 | 3.640 | 3.660 | 250,886 | -0.11(-2.92%) |
May 18, 2023 | 3.610 | 3.860 | 3.580 | 3.770 | 1,182,590 | +0.08(+2.17%) |
May 17, 2023 | 3.740 | 3.800 | 3.580 | 3.690 | 657,660 | +0.04(+1.10%) |
May 16, 2023 | 3.600 | 3.860 | 3.440 | 3.650 | 836,296 | +0.06(+1.67%) |
May 15, 2023 | 4.030 | 4.310 | 3.380 | 3.590 | 2,183,885 | -1.47(-29.05%) |
May 12, 2023 | 5.320 | 5.520 | 4.890 | 5.060 | 120,686 | -0.21(-3.98%) |
May 11, 2023 | 5.140 | 5.500 | 5.020 | 5.270 | 100,889 | +0.15(+2.93%) |
May 10, 2023 | 5.200 | 5.200 | 4.940 | 5.120 | 149,996 | +0.03(+0.59%) |
May 09, 2023 | 4.880 | 5.150 | 4.820 | 5.090 | 200,583 | +0.27(+5.60%) |
May 08, 2023 | 4.690 | 4.900 | 4.600 | 4.820 | 210,551 | +0.09(+1.90%) |
May 05, 2023 | 4.740 | 4.815 | 4.640 | 4.730 | 42,576 | -0.01(-0.21%) |
May 04, 2023 | 4.610 | 4.790 | 4.500 | 4.740 | 153,761 | +0.14(+3.04%) |
May 03, 2023 | 4.560 | 4.760 | 4.410 | 4.600 | 57,713 | +0.05(+1.10%) |
May 02, 2023 | 4.690 | 4.740 | 4.530 | 4.550 | 51,806 | -0.10(-2.15%) |
May 01, 2023 | 4.790 | 4.790 | 4.500 | 4.650 | 45,486 | -0.08(-1.69%) |
Apr 28, 2023 | 4.580 | 4.860 | 4.580 | 4.730 | 88,911 | +0.14(+3.05%) |
Apr 27, 2023 | 4.600 | 4.690 | 4.545 | 4.590 | 40,337 | +0.07(+1.55%) |
Apr 26, 2023 | 4.510 | 4.590 | 4.460 | 4.520 | 98,564 | +0.01(+0.22%) |
Apr 25, 2023 | 4.500 | 4.710 | 4.460 | 4.510 | 125,382 | +0.01(+0.22%) |
Apr 24, 2023 | 4.470 | 4.590 | 4.430 | 4.500 | 109,990 | +0.00(+0.00%) |
Apr 21, 2023 | 4.800 | 4.910 | 4.470 | 4.500 | 116,339 | -0.30(-6.25%) |
Apr 20, 2023 | 4.850 | 5.180 | 4.800 | 4.800 | 90,146 | -0.12(-2.44%) |
Apr 19, 2023 | 4.710 | 4.950 | 4.700 | 4.920 | 113,689 | +0.22(+4.68%) |
Apr 18, 2023 | 4.660 | 4.788 | 4.560 | 4.700 | 66,919 | +0.05(+1.08%) |
Apr 17, 2023 | 4.530 | 4.790 | 4.530 | 4.650 | 222,912 | +0.12(+2.65%) |
Apr 14, 2023 | 4.420 | 4.570 | 4.370 | 4.530 | 112,460 | +0.10(+2.26%) |
Apr 13, 2023 | 4.520 | 4.638 | 4.340 | 4.430 | 163,517 | -0.10(-2.21%) |
Apr 12, 2023 | 4.620 | 4.770 | 4.490 | 4.530 | 170,893 | -0.02(-0.44%) |
Apr 11, 2023 | 4.440 | 4.705 | 4.400 | 4.550 | 117,211 | +0.10(+2.25%) |
Apr 10, 2023 | 4.460 | 4.555 | 4.340 | 4.450 | 143,958 | -0.02(-0.45%) |
Apr 06, 2023 | 4.340 | 4.600 | 4.301 | 4.470 | 96,893 | +0.10(+2.29%) |
Apr 05, 2023 | 4.320 | 4.470 | 4.130 | 4.370 | 134,955 | +0.00(+0.00%) |
Apr 04, 2023 | 4.660 | 4.750 | 4.370 | 4.370 | 133,312 | -0.18(-3.96%) |
Apr 03, 2023 | 4.470 | 4.740 | 4.400 | 4.550 | 226,005 | +0.02(+0.44%) |
Mar 31, 2023 | 4.110 | 4.750 | 4.070 | 4.530 | 1,324,822 | +0.40(+9.69%) |
Mar 30, 2023 | 4.390 | 4.420 | 4.080 | 4.130 | 490,901 | -0.25(-5.71%) |
Mar 29, 2023 | 4.420 | 4.640 | 4.310 | 4.380 | 436,334 | -0.02(-0.45%) |
Mar 28, 2023 | 4.620 | 4.620 | 4.330 | 4.400 | 299,262 | -0.05(-1.12%) |
Mar 27, 2023 | 4.470 | 4.550 | 4.210 | 4.450 | 249,790 | -0.04(-0.89%) |
Mar 24, 2023 | 4.400 | 4.540 | 4.380 | 4.490 | 85,881 | +0.08(+1.81%) |
Mar 23, 2023 | 4.370 | 4.950 | 4.370 | 4.410 | 133,043 | +0.07(+1.61%) |
Mar 22, 2023 | 4.690 | 4.900 | 4.310 | 4.340 | 170,977 | -0.41(-8.63%) |
Mar 21, 2023 | 4.950 | 5.030 | 4.670 | 4.750 | 130,535 | -0.08(-1.66%) |
Mar 20, 2023 | 5.340 | 5.390 | 4.760 | 4.830 | 166,193 | -0.55(-10.22%) |
Mar 17, 2023 | 5.810 | 5.900 | 5.255 | 5.380 | 199,665 | -0.47(-8.03%) |
Mar 16, 2023 | 5.870 | 6.020 | 5.530 | 5.850 | 178,337 | +0.06(+1.04%) |
Mar 15, 2023 | 5.870 | 5.930 | 5.740 | 5.790 | 84,034 | -0.11(-1.86%) |
Mar 14, 2023 | 5.980 | 6.020 | 5.790 | 5.900 | 188,835 | +0.17(+2.97%) |
Mar 13, 2023 | 5.410 | 5.930 | 5.380 | 5.730 | 256,397 | +0.22(+3.99%) |
Mar 10, 2023 | 5.860 | 5.930 | 5.490 | 5.510 | 173,906 | -0.45(-7.55%) |
Mar 09, 2023 | 6.040 | 6.055 | 5.850 | 5.960 | 156,948 | -0.12(-1.97%) |
Mar 08, 2023 | 5.950 | 6.100 | 5.890 | 6.080 | 217,312 | +0.15(+2.53%) |
Mar 07, 2023 | 5.960 | 6.122 | 5.702 | 5.930 | 371,125 | -0.02(-0.34%) |
Mar 06, 2023 | 6.260 | 6.270 | 5.830 | 5.950 | 179,165 | -0.31(-4.95%) |
Mar 03, 2023 | 6.320 | 6.420 | 6.150 | 6.260 | 88,653 | -0.04(-0.63%) |
Mar 02, 2023 | 5.800 | 6.440 | 5.800 | 6.300 | 453,634 | +0.48(+8.25%) |