Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.170 | 4.180 | 4.010 | 4.160 | 6,774,349 | -0.03(-0.72%) |
May 30, 2023 | 4.480 | 4.560 | 4.180 | 4.190 | 1,812,065 | -0.26(-5.84%) |
May 26, 2023 | 4.070 | 4.470 | 4.070 | 4.450 | 2,451,941 | +0.40(+9.88%) |
May 25, 2023 | 4.050 | 4.190 | 4.015 | 4.050 | 2,973,168 | +0.04(+1.00%) |
May 24, 2023 | 4.210 | 4.210 | 3.985 | 4.010 | 3,760,116 | -0.19(-4.52%) |
May 23, 2023 | 4.190 | 4.350 | 4.170 | 4.200 | 2,647,120 | -0.02(-0.47%) |
May 22, 2023 | 4.310 | 4.375 | 4.195 | 4.220 | 2,801,127 | -0.09(-2.09%) |
May 19, 2023 | 4.350 | 4.415 | 4.285 | 4.310 | 2,205,449 | +0.00(+0.00%) |
May 18, 2023 | 4.140 | 4.310 | 4.120 | 4.310 | 1,857,910 | +0.12(+2.86%) |
May 17, 2023 | 4.130 | 4.325 | 4.110 | 4.190 | 2,896,174 | +0.13(+3.20%) |
May 16, 2023 | 4.320 | 4.350 | 4.015 | 4.060 | 3,636,239 | -0.32(-7.31%) |
May 15, 2023 | 4.280 | 4.455 | 4.250 | 4.380 | 2,168,503 | +0.10(+2.34%) |
May 12, 2023 | 4.320 | 4.410 | 4.220 | 4.280 | 2,353,531 | +0.04(+0.94%) |
May 11, 2023 | 4.310 | 4.339 | 4.210 | 4.240 | 2,603,969 | -0.05(-1.17%) |
May 10, 2023 | 4.530 | 4.550 | 4.265 | 4.290 | 6,090,559 | -0.12(-2.72%) |
May 09, 2023 | 4.540 | 4.600 | 4.350 | 4.410 | 3,916,393 | -0.22(-4.75%) |
May 08, 2023 | 4.810 | 4.830 | 4.600 | 4.630 | 3,355,468 | -0.15(-3.14%) |
May 05, 2023 | 5.010 | 5.110 | 4.760 | 4.780 | 4,031,822 | -0.04(-0.83%) |
May 04, 2023 | 4.850 | 5.340 | 4.620 | 4.820 | 5,339,321 | +0.05(+1.05%) |
May 03, 2023 | 4.760 | 4.880 | 4.725 | 4.770 | 3,718,790 | +0.03(+0.63%) |
May 02, 2023 | 4.900 | 4.950 | 4.700 | 4.740 | 3,194,486 | -0.18(-3.66%) |
May 01, 2023 | 4.870 | 5.040 | 4.860 | 4.920 | 2,370,538 | -0.01(-0.20%) |
Apr 28, 2023 | 4.580 | 5.040 | 4.540 | 4.930 | 5,032,523 | +0.34(+7.41%) |
Apr 27, 2023 | 4.520 | 4.780 | 4.520 | 4.590 | 4,676,126 | +0.08(+1.77%) |
Apr 26, 2023 | 4.520 | 4.640 | 4.430 | 4.510 | 3,612,914 | -0.05(-1.10%) |
Apr 25, 2023 | 4.550 | 4.640 | 4.510 | 4.560 | 2,647,608 | -0.04(-0.87%) |
Apr 24, 2023 | 4.630 | 4.655 | 4.530 | 4.600 | 2,877,570 | +0.07(+1.55%) |
Apr 21, 2023 | 4.550 | 4.685 | 4.440 | 4.530 | 6,987,498 | -0.01(-0.22%) |
Apr 20, 2023 | 4.630 | 4.665 | 4.500 | 4.540 | 4,899,301 | -0.19(-4.02%) |
Apr 19, 2023 | 4.780 | 4.790 | 4.625 | 4.730 | 3,910,055 | -0.08(-1.66%) |
Apr 18, 2023 | 4.970 | 4.970 | 4.680 | 4.810 | 4,364,058 | -0.14(-2.83%) |
Apr 17, 2023 | 5.050 | 5.050 | 4.720 | 4.950 | 4,394,890 | -0.38(-7.13%) |
Apr 14, 2023 | 5.460 | 5.510 | 5.280 | 5.330 | 3,172,322 | -0.14(-2.56%) |
Apr 13, 2023 | 5.590 | 5.700 | 5.440 | 5.470 | 3,310,173 | -0.06(-1.08%) |
Apr 12, 2023 | 6.020 | 6.030 | 5.500 | 5.530 | 3,790,050 | -0.31(-5.31%) |
Apr 11, 2023 | 5.850 | 5.930 | 5.780 | 5.840 | 2,010,489 | +0.00(+0.00%) |
Apr 10, 2023 | 5.800 | 5.940 | 5.700 | 5.840 | 2,244,321 | -0.02(-0.34%) |
Apr 06, 2023 | 5.850 | 6.005 | 5.760 | 5.860 | 1,658,225 | -0.02(-0.34%) |
Apr 05, 2023 | 5.970 | 6.005 | 5.810 | 5.880 | 2,740,813 | -0.14(-2.33%) |
Apr 04, 2023 | 6.150 | 6.180 | 5.885 | 6.020 | 2,109,302 | -0.11(-1.79%) |
Apr 03, 2023 | 6.390 | 6.430 | 6.020 | 6.130 | 2,479,940 | -0.24(-3.77%) |
Mar 31, 2023 | 6.180 | 6.400 | 6.120 | 6.370 | 3,196,847 | +0.20(+3.24%) |
Mar 30, 2023 | 6.200 | 6.380 | 6.130 | 6.170 | 1,415,458 | +0.06(+0.98%) |
Mar 29, 2023 | 6.060 | 6.160 | 6.035 | 6.110 | 1,449,977 | +0.14(+2.35%) |
Mar 28, 2023 | 6.120 | 6.210 | 5.920 | 5.970 | 1,552,787 | -0.18(-2.93%) |
Mar 27, 2023 | 6.110 | 6.220 | 6.025 | 6.150 | 1,903,183 | +0.13(+2.16%) |
Mar 24, 2023 | 5.880 | 6.040 | 5.735 | 6.020 | 2,256,491 | +0.05(+0.84%) |
Mar 23, 2023 | 5.960 | 6.230 | 5.862 | 5.970 | 2,787,441 | +0.03(+0.51%) |
Mar 22, 2023 | 6.500 | 6.560 | 5.930 | 5.940 | 2,574,815 | -0.56(-8.62%) |
Mar 21, 2023 | 6.280 | 6.530 | 6.220 | 6.500 | 2,356,268 | +0.42(+6.91%) |
Mar 20, 2023 | 6.080 | 6.285 | 6.030 | 6.080 | 2,122,746 | +0.04(+0.66%) |
Mar 17, 2023 | 6.190 | 6.220 | 5.910 | 6.040 | 4,797,026 | -0.20(-3.21%) |
Mar 16, 2023 | 6.260 | 6.330 | 6.070 | 6.240 | 1,999,415 | -0.11(-1.73%) |
Mar 15, 2023 | 6.300 | 6.560 | 6.260 | 6.350 | 3,354,991 | -0.15(-2.31%) |
Mar 14, 2023 | 6.830 | 6.920 | 6.410 | 6.500 | 2,293,112 | -0.05(-0.76%) |
Mar 13, 2023 | 6.650 | 6.700 | 6.450 | 6.550 | 3,001,754 | -0.20(-2.96%) |
Mar 10, 2023 | 6.950 | 7.015 | 6.710 | 6.750 | 2,288,689 | -0.24(-3.43%) |
Mar 09, 2023 | 7.250 | 7.350 | 6.990 | 6.990 | 1,744,258 | -0.27(-3.72%) |
Mar 08, 2023 | 7.220 | 7.410 | 7.220 | 7.260 | 1,551,882 | -0.03(-0.41%) |
Mar 07, 2023 | 7.700 | 7.700 | 7.225 | 7.290 | 2,146,101 | -0.37(-4.83%) |
Mar 06, 2023 | 7.860 | 7.880 | 7.570 | 7.660 | 1,960,916 | -0.14(-1.79%) |
Mar 03, 2023 | 7.860 | 7.900 | 7.720 | 7.800 | 1,549,683 | +0.11(+1.43%) |
Mar 02, 2023 | 7.120 | 7.780 | 7.110 | 7.690 | 3,814,113 | +0.59(+8.31%) |