Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.737 | 8.161 | 7.586 | 8.048 | 16,989,656 | +0.30(+3.90%) |
May 30, 2023 | 8.039 | 8.652 | 7.388 | 7.746 | 35,738,448 | +2.00(+34.81%) |
May 26, 2023 | 5.614 | 5.807 | 5.548 | 5.746 | 9,792,021 | +0.18(+3.22%) |
May 25, 2023 | 5.519 | 5.585 | 5.463 | 5.567 | 5,034,173 | +0.03(+0.51%) |
May 24, 2023 | 5.458 | 5.571 | 5.387 | 5.538 | 10,144,676 | +0.08(+1.56%) |
May 23, 2023 | 5.472 | 5.571 | 5.453 | 5.453 | 7,124,522 | +0.01(+0.17%) |
May 22, 2023 | 5.453 | 5.519 | 5.331 | 5.444 | 5,364,931 | -0.03(-0.52%) |
May 19, 2023 | 5.623 | 5.652 | 5.340 | 5.472 | 8,465,066 | -0.12(-2.19%) |
May 18, 2023 | 5.406 | 5.652 | 5.378 | 5.595 | 7,772,395 | +0.19(+3.49%) |
May 17, 2023 | 5.321 | 5.552 | 5.321 | 5.406 | 10,820,395 | +0.13(+2.50%) |
May 16, 2023 | 5.123 | 5.425 | 5.100 | 5.274 | 14,613,212 | +0.15(+2.95%) |
May 15, 2023 | 5.170 | 5.227 | 5.095 | 5.123 | 6,242,417 | -0.02(-0.37%) |
May 12, 2023 | 5.048 | 5.199 | 5.005 | 5.142 | 6,252,750 | +0.13(+2.64%) |
May 11, 2023 | 4.991 | 5.048 | 4.925 | 5.010 | 4,500,081 | -0.03(-0.56%) |
May 10, 2023 | 4.963 | 5.090 | 4.878 | 5.038 | 8,172,376 | +0.13(+2.69%) |
May 09, 2023 | 4.793 | 4.972 | 4.774 | 4.906 | 3,974,216 | +0.07(+1.36%) |
May 08, 2023 | 4.859 | 4.897 | 4.802 | 4.840 | 3,856,638 | +0.02(+0.39%) |
May 05, 2023 | 4.717 | 4.868 | 4.705 | 4.821 | 4,277,662 | +0.21(+4.50%) |
May 04, 2023 | 4.510 | 4.623 | 4.387 | 4.614 | 8,226,154 | +0.03(+0.62%) |
May 03, 2023 | 4.576 | 4.828 | 4.558 | 4.585 | 9,527,520 | -0.04(-0.79%) |
May 02, 2023 | 4.704 | 4.750 | 4.429 | 4.622 | 8,869,250 | +0.01(+0.20%) |
May 01, 2023 | 4.677 | 4.759 | 4.585 | 4.613 | 5,588,354 | -0.10(-2.14%) |
Apr 28, 2023 | 4.558 | 4.773 | 4.558 | 4.713 | 4,655,808 | +0.13(+2.79%) |
Apr 27, 2023 | 4.448 | 4.668 | 4.439 | 4.585 | 4,499,061 | +0.18(+4.16%) |
Apr 26, 2023 | 4.347 | 4.521 | 4.343 | 4.402 | 6,088,756 | +0.05(+1.05%) |
Apr 25, 2023 | 4.439 | 4.485 | 4.357 | 4.357 | 3,394,984 | -0.14(-3.05%) |
Apr 24, 2023 | 4.347 | 4.512 | 4.338 | 4.494 | 5,617,683 | +0.13(+2.93%) |
Apr 21, 2023 | 4.366 | 4.402 | 4.311 | 4.366 | 2,708,472 | +0.03(+0.63%) |
Apr 20, 2023 | 4.329 | 4.338 | 4.210 | 4.338 | 5,330,506 | -0.05(-1.04%) |
Apr 19, 2023 | 4.384 | 4.457 | 4.329 | 4.384 | 5,147,476 | -0.08(-1.84%) |
Apr 18, 2023 | 4.466 | 4.476 | 4.389 | 4.466 | 6,463,876 | +0.00(+0.00%) |
Apr 17, 2023 | 4.476 | 4.535 | 4.421 | 4.466 | 7,366,228 | -0.01(-0.20%) |
Apr 14, 2023 | 4.558 | 4.613 | 4.425 | 4.476 | 4,678,065 | -0.04(-0.81%) |
Apr 13, 2023 | 4.549 | 4.576 | 4.485 | 4.512 | 3,364,325 | -0.02(-0.40%) |
Apr 12, 2023 | 4.686 | 4.695 | 4.503 | 4.530 | 4,144,625 | -0.13(-2.75%) |
Apr 11, 2023 | 4.668 | 4.686 | 4.567 | 4.659 | 6,463,411 | -0.03(-0.59%) |
Apr 10, 2023 | 4.695 | 4.778 | 4.668 | 4.686 | 4,128,913 | +0.00(+0.00%) |
Apr 06, 2023 | 4.549 | 4.713 | 4.521 | 4.686 | 10,422,729 | +0.16(+3.64%) |
Apr 05, 2023 | 4.439 | 4.558 | 4.425 | 4.521 | 15,921,586 | +0.03(+0.61%) |
Apr 04, 2023 | 4.814 | 4.832 | 4.466 | 4.494 | 16,151,381 | -0.28(-5.94%) |
Apr 03, 2023 | 5.418 | 5.491 | 4.695 | 4.778 | 25,378,660 | -0.51(-9.69%) |
Mar 31, 2023 | 5.016 | 5.308 | 5.006 | 5.290 | 7,960,778 | +0.32(+6.45%) |
Mar 30, 2023 | 5.016 | 5.084 | 4.961 | 4.970 | 5,389,688 | +0.05(+0.93%) |
Mar 29, 2023 | 5.034 | 5.144 | 4.906 | 4.924 | 8,024,727 | +0.08(+1.70%) |
Mar 28, 2023 | 4.768 | 4.961 | 4.750 | 4.842 | 4,071,144 | +0.04(+0.76%) |
Mar 27, 2023 | 4.851 | 4.851 | 4.681 | 4.805 | 4,503,310 | +0.02(+0.38%) |
Mar 24, 2023 | 4.686 | 4.851 | 4.640 | 4.787 | 4,326,816 | +0.02(+0.38%) |
Mar 23, 2023 | 4.924 | 5.048 | 4.723 | 4.768 | 5,085,315 | -0.15(-2.98%) |
Mar 22, 2023 | 5.171 | 5.171 | 4.906 | 4.915 | 3,220,326 | -0.25(-4.79%) |
Mar 21, 2023 | 5.061 | 5.185 | 5.034 | 5.162 | 4,701,267 | +0.26(+5.22%) |
Mar 20, 2023 | 4.869 | 5.098 | 4.869 | 4.906 | 6,174,055 | +0.06(+1.32%) |
Mar 17, 2023 | 4.897 | 4.974 | 4.645 | 4.842 | 13,033,483 | -0.15(-2.94%) |
Mar 16, 2023 | 4.906 | 5.107 | 4.887 | 4.988 | 9,287,899 | +0.01(+0.18%) |
Mar 15, 2023 | 5.107 | 5.153 | 4.855 | 4.979 | 5,357,293 | -0.31(-5.88%) |
Mar 14, 2023 | 5.253 | 5.432 | 5.208 | 5.290 | 6,190,544 | +0.15(+2.85%) |
Mar 13, 2023 | 5.107 | 5.226 | 5.016 | 5.144 | 6,425,967 | -0.10(-1.92%) |
Mar 10, 2023 | 5.263 | 5.372 | 5.162 | 5.244 | 5,439,253 | -0.07(-1.38%) |
Mar 09, 2023 | 5.620 | 5.638 | 5.308 | 5.318 | 4,370,413 | -0.24(-4.28%) |
Mar 08, 2023 | 5.501 | 5.556 | 5.437 | 5.556 | 6,510,810 | +0.05(+1.00%) |
Mar 07, 2023 | 5.528 | 5.610 | 5.501 | 5.501 | 4,038,765 | -0.04(-0.66%) |
Mar 06, 2023 | 5.665 | 5.675 | 5.528 | 5.537 | 5,277,570 | -0.20(-3.51%) |
Mar 03, 2023 | 5.601 | 5.784 | 5.601 | 5.739 | 3,847,102 | +0.09(+1.62%) |
Mar 02, 2023 | 5.537 | 5.670 | 5.496 | 5.647 | 3,148,308 | +0.06(+1.15%) |