Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.920 | 4.920 | 4.530 | 4.660 | 2,309,652 | -0.21(-4.31%) |
May 30, 2023 | 5.140 | 5.195 | 4.810 | 4.870 | 2,378,841 | -0.34(-6.53%) |
May 26, 2023 | 5.280 | 5.310 | 5.040 | 5.210 | 1,291,706 | +0.08(+1.56%) |
May 25, 2023 | 5.280 | 5.285 | 5.080 | 5.130 | 1,968,742 | -0.15(-2.84%) |
May 24, 2023 | 5.520 | 5.620 | 5.220 | 5.280 | 1,230,838 | -0.23(-4.17%) |
May 23, 2023 | 5.720 | 5.825 | 5.500 | 5.510 | 1,115,247 | -0.34(-5.81%) |
May 22, 2023 | 5.710 | 5.950 | 5.630 | 5.850 | 985,793 | +0.23(+4.09%) |
May 19, 2023 | 5.820 | 5.820 | 5.555 | 5.620 | 1,377,780 | -0.23(-3.93%) |
May 18, 2023 | 6.140 | 6.140 | 5.720 | 5.850 | 1,460,495 | -0.25(-4.10%) |
May 17, 2023 | 6.080 | 6.110 | 5.890 | 6.100 | 1,466,322 | -0.09(-1.45%) |
May 16, 2023 | 6.220 | 6.290 | 5.940 | 6.190 | 2,166,760 | -0.24(-3.73%) |
May 15, 2023 | 6.030 | 6.600 | 5.890 | 6.430 | 1,257,417 | +0.44(+7.35%) |
May 12, 2023 | 6.580 | 6.610 | 5.960 | 5.990 | 2,300,235 | -0.63(-9.52%) |
May 11, 2023 | 5.600 | 7.030 | 5.600 | 6.620 | 4,498,492 | +0.86(+14.93%) |
May 10, 2023 | 5.930 | 6.070 | 5.680 | 5.760 | 2,188,205 | -0.17(-2.87%) |
May 09, 2023 | 5.780 | 5.940 | 5.580 | 5.930 | 1,598,119 | -0.03(-0.50%) |
May 08, 2023 | 5.880 | 5.980 | 5.660 | 5.960 | 1,467,774 | +0.14(+2.41%) |
May 05, 2023 | 5.610 | 5.845 | 5.430 | 5.820 | 2,362,298 | +0.26(+4.68%) |
May 04, 2023 | 5.560 | 5.600 | 5.400 | 5.560 | 1,655,799 | +0.11(+2.02%) |
May 03, 2023 | 5.630 | 5.630 | 5.350 | 5.450 | 1,502,692 | -0.14(-2.50%) |
May 02, 2023 | 5.850 | 5.850 | 5.580 | 5.590 | 1,169,491 | -0.31(-5.25%) |
May 01, 2023 | 6.020 | 6.180 | 5.885 | 5.900 | 951,725 | -0.16(-2.64%) |
Apr 28, 2023 | 5.790 | 6.090 | 5.710 | 6.060 | 1,413,215 | +0.28(+4.84%) |
Apr 27, 2023 | 5.740 | 5.925 | 5.650 | 5.780 | 1,783,102 | +0.13(+2.30%) |
Apr 26, 2023 | 5.820 | 5.905 | 5.620 | 5.650 | 1,865,232 | -0.06(-1.05%) |
Apr 25, 2023 | 6.000 | 6.000 | 5.630 | 5.710 | 1,985,276 | -0.42(-6.85%) |
Apr 24, 2023 | 6.350 | 6.350 | 6.000 | 6.130 | 1,602,980 | -0.24(-3.77%) |
Apr 21, 2023 | 6.550 | 6.620 | 6.195 | 6.370 | 1,977,482 | -0.31(-4.64%) |
Apr 20, 2023 | 6.680 | 6.768 | 6.600 | 6.680 | 940,444 | +0.00(+0.00%) |
Apr 19, 2023 | 6.550 | 6.728 | 6.430 | 6.680 | 1,149,808 | -0.06(-0.89%) |
Apr 18, 2023 | 6.950 | 6.950 | 6.470 | 6.740 | 1,326,537 | -0.07(-1.03%) |
Apr 17, 2023 | 6.920 | 6.931 | 6.645 | 6.810 | 1,438,815 | -0.03(-0.44%) |
Apr 14, 2023 | 7.220 | 7.268 | 6.785 | 6.840 | 1,351,445 | -0.40(-5.52%) |
Apr 13, 2023 | 7.450 | 7.789 | 7.220 | 7.240 | 1,205,894 | -0.07(-0.96%) |
Apr 12, 2023 | 7.710 | 7.900 | 7.300 | 7.310 | 1,629,892 | -0.51(-6.52%) |
Apr 11, 2023 | 7.550 | 7.940 | 7.430 | 7.820 | 1,219,513 | +0.48(+6.54%) |
Apr 10, 2023 | 7.550 | 7.568 | 7.205 | 7.340 | 1,023,962 | -0.40(-5.17%) |
Apr 06, 2023 | 7.810 | 7.890 | 7.630 | 7.740 | 1,100,694 | -0.06(-0.77%) |
Apr 05, 2023 | 8.020 | 8.200 | 7.520 | 7.800 | 1,351,992 | -0.23(-2.86%) |
Apr 04, 2023 | 8.190 | 8.255 | 7.750 | 8.030 | 2,480,635 | -0.41(-4.86%) |
Apr 03, 2023 | 8.460 | 8.620 | 8.200 | 8.440 | 1,570,726 | -0.03(-0.35%) |
Mar 31, 2023 | 8.750 | 8.920 | 8.380 | 8.470 | 2,627,016 | -0.27(-3.09%) |
Mar 30, 2023 | 8.340 | 8.830 | 8.290 | 8.740 | 2,403,362 | +0.47(+5.68%) |
Mar 29, 2023 | 8.010 | 8.320 | 7.770 | 8.270 | 1,752,774 | +0.28(+3.50%) |
Mar 28, 2023 | 8.200 | 8.330 | 7.865 | 7.990 | 1,250,651 | +0.03(+0.38%) |
Mar 27, 2023 | 7.890 | 8.040 | 7.680 | 7.960 | 1,279,261 | -0.22(-2.69%) |
Mar 24, 2023 | 7.870 | 8.210 | 7.761 | 8.180 | 1,953,052 | +0.18(+2.25%) |
Mar 23, 2023 | 7.230 | 8.060 | 7.130 | 8.000 | 3,208,281 | +1.11(+16.11%) |
Mar 22, 2023 | 7.340 | 7.340 | 6.890 | 6.890 | 1,263,279 | -0.29(-4.04%) |
Mar 21, 2023 | 6.950 | 7.200 | 6.880 | 7.180 | 1,547,794 | +0.39(+5.74%) |
Mar 20, 2023 | 6.660 | 6.930 | 6.470 | 6.790 | 1,969,869 | -0.07(-1.02%) |
Mar 17, 2023 | 7.090 | 7.360 | 6.800 | 6.860 | 2,577,176 | -0.25(-3.52%) |
Mar 16, 2023 | 6.980 | 7.160 | 6.610 | 7.110 | 3,472,774 | +0.12(+1.72%) |
Mar 15, 2023 | 7.340 | 7.351 | 6.920 | 6.990 | 3,212,388 | -0.60(-7.91%) |
Mar 14, 2023 | 8.160 | 8.174 | 7.480 | 7.590 | 2,731,175 | -0.54(-6.64%) |
Mar 13, 2023 | 8.180 | 8.430 | 7.620 | 8.130 | 2,932,600 | -0.49(-5.68%) |
Mar 10, 2023 | 8.860 | 9.010 | 8.540 | 8.620 | 3,274,871 | -0.33(-3.69%) |
Mar 09, 2023 | 9.400 | 9.570 | 8.750 | 8.950 | 1,967,101 | -0.77(-7.92%) |
Mar 08, 2023 | 9.510 | 9.830 | 9.110 | 9.720 | 1,206,957 | -0.03(-0.31%) |
Mar 07, 2023 | 10.02 | 10.19 | 9.540 | 9.750 | 1,570,234 | -0.46(-4.51%) |
Mar 06, 2023 | 10.75 | 10.75 | 10.06 | 10.21 | 1,155,827 | -0.48(-4.49%) |
Mar 03, 2023 | 10.46 | 11.14 | 10.46 | 10.69 | 1,914,025 | +0.22(+2.10%) |
Mar 02, 2023 | 9.310 | 10.61 | 9.210 | 10.47 | 2,198,833 | +0.92(+9.63%) |