Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.130 | 2.130 | 2.000 | 2.090 | 60,959 | -0.03(-1.42%) |
May 30, 2023 | 2.070 | 2.150 | 2.000 | 2.120 | 89,672 | +0.05(+2.42%) |
May 26, 2023 | 2.600 | 2.600 | 1.910 | 2.070 | 932,068 | -0.43(-17.20%) |
May 25, 2023 | 2.770 | 2.810 | 2.500 | 2.500 | 254,195 | -0.27(-9.75%) |
May 24, 2023 | 2.830 | 2.945 | 2.670 | 2.770 | 97,425 | -0.05(-1.77%) |
May 23, 2023 | 3.190 | 3.227 | 2.800 | 2.820 | 137,693 | -0.37(-11.60%) |
May 22, 2023 | 3.240 | 3.870 | 3.088 | 3.190 | 294,271 | -0.31(-8.86%) |
May 19, 2023 | 4.900 | 4.963 | 3.332 | 3.500 | 189,411 | -1.26(-26.47%) |
May 18, 2023 | 4.690 | 4.900 | 4.585 | 4.760 | 20,630 | +0.14(+3.03%) |
May 17, 2023 | 5.145 | 5.145 | 4.291 | 4.620 | 27,697 | -0.25(-5.04%) |
May 16, 2023 | 6.300 | 5.950 | 4.410 | 4.865 | 32,845 | -0.04(-0.71%) |
May 15, 2023 | 5.719 | 5.740 | 4.753 | 4.900 | 33,212 | -0.63(-11.39%) |
May 12, 2023 | 5.460 | 5.810 | 5.425 | 5.530 | 19,286 | -0.07(-1.25%) |
May 11, 2023 | 6.300 | 6.363 | 5.390 | 5.600 | 46,143 | +0.00(+0.00%) |
May 10, 2023 | 5.600 | 5.691 | 4.900 | 5.600 | 35,484 | +0.70(+14.29%) |
May 09, 2023 | 5.096 | 5.096 | 4.746 | 4.900 | 20,499 | -0.08(-1.55%) |
May 08, 2023 | 4.760 | 5.271 | 4.760 | 4.977 | 18,220 | +0.08(+1.57%) |
May 05, 2023 | 5.299 | 5.600 | 4.844 | 4.900 | 14,700 | -0.56(-10.26%) |
May 04, 2023 | 5.600 | 5.712 | 5.257 | 5.460 | 15,521 | +0.14(+2.63%) |
May 03, 2023 | 5.726 | 5.726 | 5.194 | 5.320 | 10,007 | -0.36(-6.29%) |
May 02, 2023 | 5.628 | 5.880 | 4.900 | 5.677 | 19,505 | +0.05(+0.87%) |
May 01, 2023 | 5.670 | 6.286 | 5.285 | 5.628 | 18,224 | -0.18(-3.13%) |
Apr 28, 2023 | 6.419 | 6.440 | 5.740 | 5.810 | 6,673 | +0.16(+2.85%) |
Apr 27, 2023 | 5.712 | 5.950 | 4.900 | 5.649 | 12,577 | -0.13(-2.18%) |
Apr 26, 2023 | 5.950 | 6.195 | 5.600 | 5.775 | 12,923 | -0.29(-4.84%) |
Apr 25, 2023 | 6.496 | 6.503 | 5.929 | 6.069 | 10,481 | -0.23(-3.67%) |
Apr 24, 2023 | 6.867 | 6.923 | 6.160 | 6.300 | 11,725 | -0.28(-4.26%) |
Apr 21, 2023 | 6.300 | 6.776 | 6.300 | 6.580 | 8,832 | -0.14(-2.08%) |
Apr 20, 2023 | 6.650 | 7.000 | 6.517 | 6.720 | 11,083 | +0.07(+1.05%) |
Apr 19, 2023 | 7.063 | 7.063 | 6.594 | 6.650 | 12,418 | -0.26(-3.75%) |
Apr 18, 2023 | 6.930 | 7.070 | 6.447 | 6.909 | 20,999 | +0.32(+4.89%) |
Apr 17, 2023 | 6.517 | 7.133 | 6.300 | 6.587 | 32,139 | +0.03(+0.43%) |
Apr 14, 2023 | 6.790 | 6.895 | 6.230 | 6.559 | 23,236 | -0.15(-2.29%) |
Apr 13, 2023 | 6.384 | 6.790 | 5.887 | 6.713 | 32,834 | +0.19(+2.90%) |
Apr 12, 2023 | 6.629 | 6.685 | 6.370 | 6.524 | 21,958 | -0.07(-1.06%) |
Apr 11, 2023 | 7.007 | 7.133 | 6.538 | 6.594 | 26,469 | -0.41(-5.89%) |
Apr 10, 2023 | 7.126 | 7.308 | 6.860 | 7.007 | 28,048 | -0.27(-3.75%) |
Apr 06, 2023 | 7.007 | 7.378 | 7.000 | 7.280 | 18,622 | +0.28(+4.00%) |
Apr 05, 2023 | 7.532 | 7.700 | 6.930 | 7.000 | 20,513 | -0.76(-9.83%) |
Apr 04, 2023 | 7.700 | 7.840 | 7.210 | 7.763 | 8,080 | +0.06(+0.82%) |
Apr 03, 2023 | 7.721 | 8.113 | 7.000 | 7.700 | 15,850 | -0.41(-5.09%) |
Mar 31, 2023 | 8.400 | 8.960 | 7.518 | 8.113 | 12,926 | -0.29(-3.42%) |
Mar 30, 2023 | 8.400 | 9.450 | 8.316 | 8.400 | 20,343 | -0.22(-2.52%) |
Mar 29, 2023 | 8.260 | 8.960 | 8.260 | 8.617 | 10,217 | +0.57(+7.04%) |
Mar 28, 2023 | 8.393 | 8.694 | 7.826 | 8.050 | 10,116 | -0.34(-4.01%) |
Mar 27, 2023 | 8.085 | 8.890 | 7.721 | 8.386 | 10,774 | +0.06(+0.67%) |
Mar 24, 2023 | 8.148 | 8.400 | 7.763 | 8.330 | 9,356 | -0.07(-0.83%) |
Mar 23, 2023 | 8.750 | 8.750 | 7.910 | 8.400 | 10,206 | +0.00(+0.00%) |
Mar 22, 2023 | 7.000 | 9.100 | 7.091 | 8.400 | 21,830 | +1.07(+14.61%) |
Mar 21, 2023 | 7.280 | 7.840 | 6.944 | 7.329 | 17,124 | +0.25(+3.46%) |
Mar 20, 2023 | 7.329 | 7.770 | 7.000 | 7.084 | 16,030 | -0.62(-8.00%) |
Mar 17, 2023 | 8.848 | 8.848 | 7.441 | 7.700 | 34,213 | -0.76(-8.94%) |
Mar 16, 2023 | 8.925 | 8.925 | 8.225 | 8.456 | 24,317 | -0.25(-2.89%) |
Mar 15, 2023 | 8.883 | 9.478 | 8.225 | 8.708 | 15,886 | -0.02(-0.24%) |
Mar 14, 2023 | 8.617 | 9.065 | 8.617 | 8.729 | 27,908 | -0.93(-9.64%) |
Mar 13, 2023 | 9.135 | 9.926 | 8.799 | 9.660 | 16,384 | +0.48(+5.26%) |
Mar 10, 2023 | 9.478 | 9.828 | 9.100 | 9.177 | 28,263 | -0.42(-4.38%) |
Mar 09, 2023 | 10.26 | 10.60 | 9.583 | 9.597 | 13,196 | -0.85(-8.11%) |
Mar 08, 2023 | 10.50 | 10.91 | 10.29 | 10.44 | 25,858 | -0.48(-4.36%) |
Mar 07, 2023 | 11.20 | 11.54 | 10.50 | 10.92 | 20,045 | -0.18(-1.58%) |
Mar 06, 2023 | 11.68 | 11.79 | 10.71 | 11.10 | 24,206 | -0.10(-0.94%) |
Mar 03, 2023 | 11.20 | 14.00 | 10.69 | 11.20 | 52,088 | +0.51(+4.78%) |
Mar 02, 2023 | 11.20 | 12.57 | 10.22 | 10.69 | 50,893 | -1.29(-10.81%) |