Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.920 | 4.640 | 3.920 | 4.070 | 21,779 | +0.03(+0.71%) |
May 30, 2023 | 4.720 | 4.720 | 4.000 | 4.042 | 25,383 | -0.10(-2.36%) |
May 26, 2023 | 3.920 | 4.480 | 3.920 | 4.139 | 24,420 | +0.22(+5.59%) |
May 25, 2023 | 4.240 | 4.720 | 3.855 | 3.920 | 19,401 | -0.08(-2.00%) |
May 24, 2023 | 3.680 | 4.080 | 3.680 | 4.000 | 19,069 | +0.00(+0.00%) |
May 23, 2023 | 4.000 | 4.240 | 3.756 | 4.000 | 29,603 | +0.08(+2.04%) |
May 22, 2023 | 3.280 | 4.171 | 3.280 | 3.920 | 38,138 | +0.68(+21.02%) |
May 19, 2023 | 3.040 | 3.308 | 2.960 | 3.239 | 14,059 | +0.07(+2.35%) |
May 18, 2023 | 3.284 | 3.440 | 3.044 | 3.165 | 9,649 | -0.12(-3.56%) |
May 17, 2023 | 3.120 | 3.360 | 3.120 | 3.282 | 4,410 | +0.14(+4.35%) |
May 16, 2023 | 3.040 | 3.363 | 3.040 | 3.145 | 32,351 | -0.37(-10.44%) |
May 15, 2023 | 3.280 | 3.546 | 3.157 | 3.511 | 20,151 | +0.10(+2.98%) |
May 12, 2023 | 2.992 | 3.840 | 2.986 | 3.410 | 31,436 | +0.42(+13.96%) |
May 11, 2023 | 3.080 | 3.080 | 2.816 | 2.992 | 16,455 | -0.09(-2.86%) |
May 10, 2023 | 3.038 | 3.080 | 2.882 | 3.080 | 18,643 | +0.04(+1.40%) |
May 09, 2023 | 2.800 | 3.270 | 2.430 | 3.038 | 249,798 | -0.48(-13.70%) |
May 08, 2023 | 3.342 | 4.081 | 3.201 | 3.520 | 195,567 | +0.54(+17.96%) |
May 05, 2023 | 2.640 | 3.032 | 2.481 | 2.984 | 121,626 | +0.71(+31.25%) |
May 04, 2023 | 2.240 | 2.392 | 2.160 | 2.274 | 25,891 | +0.09(+4.26%) |
May 03, 2023 | 2.160 | 2.355 | 2.160 | 2.181 | 24,466 | -0.17(-7.40%) |
May 02, 2023 | 2.240 | 2.400 | 2.153 | 2.355 | 13,371 | +0.05(+2.29%) |
May 01, 2023 | 2.400 | 2.400 | 2.200 | 2.302 | 8,900 | -0.02(-0.76%) |
Apr 28, 2023 | 2.240 | 2.398 | 2.240 | 2.320 | 11,322 | +0.04(+1.61%) |
Apr 27, 2023 | 2.320 | 2.395 | 2.240 | 2.283 | 13,733 | -0.07(-2.93%) |
Apr 26, 2023 | 2.342 | 2.400 | 2.249 | 2.352 | 5,972 | -0.05(-2.00%) |
Apr 25, 2023 | 2.208 | 2.400 | 2.161 | 2.400 | 14,336 | +0.19(+8.58%) |
Apr 24, 2023 | 2.168 | 2.239 | 2.135 | 2.210 | 23,161 | -0.03(-1.39%) |
Apr 21, 2023 | 2.400 | 2.424 | 2.176 | 2.242 | 33,453 | -0.16(-6.60%) |
Apr 20, 2023 | 2.480 | 2.650 | 2.400 | 2.400 | 11,336 | -0.24(-9.09%) |
Apr 19, 2023 | 2.560 | 2.640 | 2.480 | 2.640 | 21,563 | +0.16(+6.45%) |
Apr 18, 2023 | 2.480 | 2.558 | 2.440 | 2.480 | 17,529 | +0.04(+1.64%) |
Apr 17, 2023 | 2.560 | 2.560 | 2.320 | 2.440 | 24,359 | +0.17(+7.39%) |
Apr 14, 2023 | 2.320 | 2.480 | 2.265 | 2.272 | 14,578 | -0.14(-5.74%) |
Apr 13, 2023 | 2.480 | 2.577 | 2.361 | 2.410 | 10,136 | +0.00(+0.17%) |
Apr 12, 2023 | 2.400 | 2.600 | 2.400 | 2.406 | 11,934 | -0.02(-0.82%) |
Apr 11, 2023 | 2.400 | 2.625 | 2.320 | 2.426 | 18,725 | +0.11(+4.59%) |
Apr 10, 2023 | 2.240 | 2.381 | 2.168 | 2.320 | 22,886 | +0.08(+3.57%) |
Apr 06, 2023 | 2.136 | 2.317 | 2.133 | 2.240 | 32,363 | +0.10(+4.83%) |
Apr 05, 2023 | 2.440 | 2.502 | 2.133 | 2.137 | 84,521 | -0.34(-13.81%) |
Apr 04, 2023 | 2.720 | 2.720 | 2.416 | 2.479 | 37,163 | -0.06(-2.39%) |
Apr 03, 2023 | 2.560 | 2.743 | 2.531 | 2.540 | 45,165 | -0.21(-7.49%) |
Mar 31, 2023 | 3.160 | 3.160 | 2.492 | 2.746 | 105,763 | -0.54(-16.33%) |
Mar 30, 2023 | 3.600 | 3.562 | 3.160 | 3.282 | 25,931 | +0.01(+0.17%) |
Mar 29, 2023 | 3.200 | 3.439 | 3.200 | 3.276 | 10,778 | +0.03(+0.89%) |
Mar 28, 2023 | 3.280 | 3.360 | 3.200 | 3.247 | 7,809 | -0.04(-1.26%) |
Mar 27, 2023 | 3.360 | 3.360 | 3.204 | 3.289 | 2,144 | -0.00(-0.15%) |
Mar 24, 2023 | 3.360 | 3.434 | 3.200 | 3.294 | 6,369 | -0.01(-0.19%) |
Mar 23, 2023 | 3.172 | 3.448 | 3.172 | 3.300 | 10,792 | +0.13(+4.04%) |
Mar 22, 2023 | 3.379 | 3.449 | 3.160 | 3.172 | 11,206 | -0.14(-4.30%) |
Mar 21, 2023 | 3.440 | 3.550 | 3.200 | 3.314 | 28,463 | +0.04(+1.07%) |
Mar 20, 2023 | 3.360 | 3.585 | 3.279 | 3.279 | 5,719 | +0.06(+1.99%) |
Mar 17, 2023 | 3.440 | 3.586 | 3.215 | 3.215 | 38,915 | -0.24(-6.97%) |
Mar 16, 2023 | 3.326 | 3.556 | 3.316 | 3.456 | 8,934 | +0.09(+2.81%) |
Mar 15, 2023 | 3.289 | 3.512 | 3.289 | 3.362 | 10,408 | +0.04(+1.06%) |
Mar 14, 2023 | 3.289 | 3.523 | 3.289 | 3.326 | 14,145 | +0.01(+0.19%) |
Mar 13, 2023 | 3.680 | 3.680 | 3.289 | 3.320 | 7,742 | -0.08(-2.33%) |
Mar 10, 2023 | 3.520 | 3.558 | 3.292 | 3.399 | 18,390 | -0.13(-3.59%) |
Mar 09, 2023 | 3.680 | 3.680 | 3.521 | 3.526 | 8,437 | -0.02(-0.59%) |
Mar 08, 2023 | 3.680 | 3.680 | 3.472 | 3.546 | 8,144 | -0.02(-0.63%) |
Mar 07, 2023 | 3.673 | 3.673 | 3.568 | 3.569 | 14,702 | -0.18(-4.70%) |
Mar 06, 2023 | 3.999 | 4.048 | 3.600 | 3.745 | 30,026 | -0.23(-5.76%) |
Mar 03, 2023 | 3.999 | 4.020 | 3.840 | 3.974 | 13,522 | +0.09(+2.24%) |
Mar 02, 2023 | 3.760 | 4.000 | 3.760 | 3.886 | 12,574 | +0.03(+0.89%) |