Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.820 | 5.950 | 5.300 | 5.310 | 37,367 | -0.50(-8.61%) |
May 30, 2023 | 5.910 | 6.104 | 5.760 | 5.810 | 40,316 | +0.09(+1.57%) |
May 26, 2023 | 5.940 | 6.055 | 5.720 | 5.720 | 72,405 | -0.25(-4.19%) |
May 25, 2023 | 5.850 | 6.140 | 5.700 | 5.970 | 54,763 | +0.17(+2.93%) |
May 24, 2023 | 6.140 | 6.140 | 5.770 | 5.800 | 74,676 | -0.24(-3.97%) |
May 23, 2023 | 5.910 | 6.265 | 5.850 | 6.040 | 52,141 | +0.04(+0.67%) |
May 22, 2023 | 5.750 | 6.170 | 5.750 | 6.000 | 79,780 | +0.02(+0.33%) |
May 19, 2023 | 6.280 | 6.298 | 5.680 | 5.980 | 95,979 | -0.05(-0.83%) |
May 18, 2023 | 5.600 | 8.350 | 5.500 | 6.030 | 681,651 | +0.58(+10.64%) |
May 17, 2023 | 5.950 | 6.440 | 5.212 | 5.450 | 63,093 | -0.51(-8.56%) |
May 16, 2023 | 5.850 | 6.240 | 5.610 | 5.960 | 35,690 | +0.09(+1.53%) |
May 15, 2023 | 6.030 | 6.160 | 5.760 | 5.870 | 30,399 | +0.11(+1.91%) |
May 12, 2023 | 6.110 | 6.390 | 5.710 | 5.760 | 40,782 | -0.40(-6.42%) |
May 11, 2023 | 6.085 | 6.165 | 6.050 | 6.155 | 19,906 | -0.01(-0.24%) |
May 10, 2023 | 6.520 | 6.880 | 5.750 | 6.170 | 60,497 | -0.37(-5.66%) |
May 09, 2023 | 6.550 | 6.754 | 6.400 | 6.540 | 42,116 | +0.09(+1.40%) |
May 08, 2023 | 6.820 | 7.600 | 6.390 | 6.450 | 69,713 | +0.10(+1.57%) |
May 05, 2023 | 6.330 | 6.690 | 6.200 | 6.350 | 33,947 | +0.17(+2.75%) |
May 04, 2023 | 6.220 | 6.900 | 5.995 | 6.180 | 50,963 | -0.05(-0.80%) |
May 03, 2023 | 6.555 | 6.555 | 5.930 | 6.230 | 20,861 | -0.42(-6.32%) |
May 02, 2023 | 7.000 | 7.290 | 6.500 | 6.650 | 8,431 | -0.11(-1.63%) |
May 01, 2023 | 6.890 | 7.000 | 6.320 | 6.760 | 17,835 | +0.06(+0.90%) |
Apr 28, 2023 | 6.610 | 7.520 | 6.010 | 6.700 | 61,501 | +0.13(+1.98%) |
Apr 27, 2023 | 5.000 | 7.240 | 4.900 | 6.570 | 96,700 | +1.67(+34.08%) |
Apr 26, 2023 | 4.690 | 5.020 | 4.600 | 4.900 | 228,071 | +0.29(+6.29%) |
Apr 25, 2023 | 4.580 | 4.780 | 4.545 | 4.610 | 18,639 | +0.00(+0.00%) |
Apr 24, 2023 | 5.350 | 5.730 | 4.580 | 4.610 | 125,392 | -0.72(-13.51%) |
Apr 21, 2023 | 5.790 | 5.900 | 5.300 | 5.330 | 57,922 | -0.57(-9.66%) |
Apr 20, 2023 | 6.470 | 6.940 | 5.755 | 5.900 | 49,872 | -0.71(-10.81%) |
Apr 19, 2023 | 6.210 | 6.720 | 6.200 | 6.615 | 9,767 | +0.38(+6.18%) |
Apr 18, 2023 | 5.750 | 6.442 | 5.750 | 6.230 | 12,508 | +0.43(+7.41%) |
Apr 17, 2023 | 6.000 | 6.272 | 5.650 | 5.800 | 567,684 | -0.40(-6.45%) |
Apr 14, 2023 | 6.000 | 6.320 | 6.000 | 6.200 | 554,917 | +0.07(+1.14%) |
Apr 13, 2023 | 5.710 | 6.600 | 5.710 | 6.130 | 6,545 | +0.33(+5.69%) |
Apr 12, 2023 | 6.160 | 6.200 | 5.540 | 5.800 | 61,650 | -0.35(-5.69%) |
Apr 11, 2023 | 6.280 | 6.320 | 6.110 | 6.150 | 8,532 | -0.01(-0.16%) |
Apr 10, 2023 | 6.670 | 6.670 | 6.075 | 6.160 | 21,764 | -0.17(-2.69%) |
Apr 06, 2023 | 6.200 | 6.330 | 6.055 | 6.330 | 13,678 | +0.12(+2.01%) |
Apr 05, 2023 | 6.080 | 6.540 | 6.080 | 6.205 | 11,792 | +0.12(+1.89%) |
Apr 04, 2023 | 6.230 | 6.400 | 6.010 | 6.090 | 15,566 | -0.11(-1.77%) |
Apr 03, 2023 | 6.110 | 6.690 | 6.070 | 6.200 | 26,433 | +0.00(+0.00%) |
Mar 31, 2023 | 6.450 | 6.650 | 6.045 | 6.200 | 20,852 | -0.10(-1.59%) |
Mar 30, 2023 | 6.330 | 6.940 | 6.010 | 6.300 | 25,764 | -0.10(-1.56%) |
Mar 29, 2023 | 8.170 | 8.170 | 6.210 | 6.400 | 65,276 | -1.90(-22.94%) |
Mar 28, 2023 | 8.210 | 8.430 | 8.210 | 8.305 | 6,352 | +0.00(+0.06%) |
Mar 27, 2023 | 9.000 | 9.100 | 8.250 | 8.300 | 22,595 | -0.89(-9.68%) |
Mar 24, 2023 | 8.970 | 9.300 | 8.940 | 9.190 | 16,247 | +0.20(+2.22%) |
Mar 23, 2023 | 9.200 | 9.270 | 8.850 | 8.990 | 6,455 | +0.12(+1.35%) |
Mar 22, 2023 | 9.150 | 9.260 | 8.800 | 8.870 | 3,078 | -0.09(-0.95%) |
Mar 21, 2023 | 9.000 | 9.220 | 8.760 | 8.955 | 28,116 | -0.06(-0.72%) |
Mar 20, 2023 | 8.620 | 9.250 | 8.510 | 9.020 | 20,359 | +0.32(+3.68%) |
Mar 17, 2023 | 8.910 | 9.120 | 8.660 | 8.700 | 18,864 | -0.29(-3.23%) |
Mar 16, 2023 | 9.600 | 9.600 | 8.800 | 8.990 | 120,951 | -0.17(-1.86%) |
Mar 15, 2023 | 12.00 | 12.00 | 9.040 | 9.160 | 43,320 | -0.50(-5.18%) |
Mar 14, 2023 | 10.15 | 10.97 | 9.330 | 9.660 | 44,688 | -0.29(-2.91%) |
Mar 13, 2023 | 9.140 | 10.51 | 8.330 | 9.950 | 17,265 | +0.75(+8.15%) |
Mar 10, 2023 | 9.510 | 10.27 | 9.000 | 9.200 | 18,071 | -0.36(-3.77%) |
Mar 09, 2023 | 9.950 | 10.90 | 9.120 | 9.560 | 73,513 | -0.34(-3.43%) |
Mar 08, 2023 | 10.08 | 10.53 | 9.800 | 9.900 | 69,678 | -0.19(-1.88%) |
Mar 07, 2023 | 10.54 | 11.73 | 10.00 | 10.09 | 21,567 | -0.55(-5.17%) |
Mar 06, 2023 | 11.10 | 11.83 | 10.06 | 10.64 | 80,977 | -0.52(-4.66%) |
Mar 03, 2023 | 10.19 | 11.33 | 10.19 | 11.16 | 90,500 | +0.95(+9.30%) |
Mar 02, 2023 | 11.48 | 11.96 | 9.445 | 10.21 | 150,652 | -1.47(-12.59%) |