Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.795 | 4.905 | 4.637 | 4.869 | 4,631 | -0.00(-0.02%) |
May 30, 2023 | 4.680 | 4.970 | 4.640 | 4.870 | 13,352 | +0.13(+2.74%) |
May 26, 2023 | 4.850 | 4.980 | 4.600 | 4.740 | 19,149 | -0.17(-3.44%) |
May 25, 2023 | 4.930 | 4.990 | 4.830 | 4.909 | 8,954 | -0.04(-0.83%) |
May 24, 2023 | 4.990 | 5.263 | 4.851 | 4.950 | 17,629 | -0.14(-2.75%) |
May 23, 2023 | 4.800 | 5.340 | 4.800 | 5.090 | 5,682 | -0.08(-1.55%) |
May 22, 2023 | 5.000 | 5.380 | 4.990 | 5.170 | 17,508 | +0.17(+3.40%) |
May 19, 2023 | 4.860 | 5.050 | 4.850 | 5.000 | 7,658 | -0.05(-0.99%) |
May 18, 2023 | 5.170 | 5.180 | 4.860 | 5.050 | 16,332 | +0.04(+0.80%) |
May 17, 2023 | 5.030 | 5.260 | 5.010 | 5.010 | 9,077 | -0.14(-2.72%) |
May 16, 2023 | 5.210 | 5.400 | 5.030 | 5.150 | 23,971 | -0.06(-1.15%) |
May 15, 2023 | 4.910 | 5.380 | 4.710 | 5.210 | 67,474 | +0.04(+0.77%) |
May 12, 2023 | 6.080 | 6.200 | 4.990 | 5.170 | 129,858 | -0.67(-11.47%) |
May 11, 2023 | 5.160 | 6.580 | 4.981 | 5.840 | 285,964 | +0.53(+9.98%) |
May 10, 2023 | 5.170 | 5.860 | 5.100 | 5.310 | 194,052 | -1.59(-23.04%) |
May 09, 2023 | 5.450 | 10.50 | 5.450 | 6.900 | 1,727,146 | +1.56(+29.21%) |
May 08, 2023 | 5.430 | 5.450 | 4.920 | 5.340 | 37,227 | +0.09(+1.71%) |
May 05, 2023 | 5.190 | 5.300 | 5.021 | 5.250 | 7,454 | +0.24(+4.79%) |
May 04, 2023 | 4.270 | 5.440 | 4.270 | 5.010 | 71,907 | +0.62(+14.12%) |
May 03, 2023 | 4.410 | 4.555 | 4.240 | 4.390 | 15,453 | -0.17(-3.73%) |
May 02, 2023 | 4.980 | 6.330 | 3.950 | 4.560 | 293,233 | -0.27(-5.49%) |
May 01, 2023 | 4.840 | 4.920 | 4.700 | 4.825 | 15,965 | +0.12(+2.44%) |
Apr 28, 2023 | 4.710 | 4.750 | 4.690 | 4.710 | 7,083 | +0.08(+1.62%) |
Apr 27, 2023 | 4.645 | 4.787 | 4.480 | 4.635 | 16,585 | -0.04(-0.86%) |
Apr 26, 2023 | 4.200 | 4.756 | 4.200 | 4.675 | 16,127 | +0.38(+8.72%) |
Apr 25, 2023 | 4.250 | 4.595 | 4.020 | 4.300 | 36,999 | -0.21(-4.66%) |
Apr 24, 2023 | 4.620 | 4.640 | 4.370 | 4.510 | 5,767 | -0.09(-1.96%) |
Apr 21, 2023 | 4.370 | 4.790 | 4.370 | 4.600 | 12,487 | +0.20(+4.55%) |
Apr 20, 2023 | 4.539 | 4.563 | 3.830 | 4.400 | 42,141 | -0.25(-5.38%) |
Apr 19, 2023 | 4.690 | 4.810 | 4.449 | 4.650 | 12,630 | +0.20(+4.54%) |
Apr 18, 2023 | 4.360 | 4.879 | 4.361 | 4.448 | 16,617 | +0.03(+0.64%) |
Apr 17, 2023 | 4.430 | 5.010 | 4.400 | 4.420 | 36,616 | -0.07(-1.60%) |
Apr 14, 2023 | 4.380 | 4.790 | 4.380 | 4.492 | 8,719 | -0.08(-1.71%) |
Apr 13, 2023 | 4.480 | 4.810 | 4.237 | 4.570 | 11,976 | +0.00(+0.00%) |
Apr 12, 2023 | 5.230 | 5.230 | 4.200 | 4.570 | 63,682 | -0.59(-11.43%) |
Apr 11, 2023 | 4.940 | 5.290 | 4.820 | 5.160 | 15,449 | +0.11(+2.18%) |
Apr 10, 2023 | 4.995 | 5.200 | 4.810 | 5.050 | 18,635 | -0.05(-0.98%) |
Apr 06, 2023 | 5.400 | 5.470 | 4.815 | 5.100 | 29,557 | -0.50(-8.93%) |
Apr 05, 2023 | 5.018 | 5.920 | 4.632 | 5.600 | 46,241 | +0.43(+8.23%) |
Apr 04, 2023 | 5.050 | 5.409 | 4.980 | 5.174 | 10,924 | -0.14(-2.56%) |
Apr 03, 2023 | 5.190 | 5.320 | 4.650 | 5.310 | 80,552 | -0.16(-2.93%) |
Mar 31, 2023 | 5.630 | 5.920 | 5.250 | 5.470 | 21,506 | +0.02(+0.37%) |
Mar 30, 2023 | 5.510 | 5.958 | 5.300 | 5.450 | 38,104 | +0.04(+0.65%) |
Mar 29, 2023 | 5.220 | 5.470 | 4.904 | 5.415 | 17,212 | +0.25(+4.94%) |
Mar 28, 2023 | 5.260 | 5.590 | 4.970 | 5.160 | 18,976 | -0.05(-0.96%) |
Mar 27, 2023 | 4.690 | 5.400 | 4.520 | 5.210 | 43,732 | +0.21(+4.20%) |
Mar 24, 2023 | 5.610 | 5.610 | 4.260 | 5.000 | 159,614 | -0.46(-8.45%) |
Mar 23, 2023 | 6.370 | 6.890 | 5.461 | 5.461 | 29,767 | -1.19(-17.87%) |
Mar 22, 2023 | 6.462 | 7.149 | 6.371 | 6.649 | 6,311 | -0.11(-1.63%) |
Mar 21, 2023 | 6.318 | 7.019 | 6.318 | 6.760 | 3,411 | +0.33(+5.05%) |
Mar 20, 2023 | 6.630 | 7.085 | 6.240 | 6.435 | 6,874 | -0.21(-3.13%) |
Mar 17, 2023 | 7.540 | 8.580 | 6.643 | 6.643 | 29,880 | -0.64(-8.75%) |
Mar 16, 2023 | 7.280 | 7.670 | 6.500 | 7.280 | 6,465 | -0.09(-1.23%) |
Mar 15, 2023 | 7.189 | 7.995 | 6.631 | 7.371 | 8,986 | +0.28(+4.02%) |
Mar 14, 2023 | 7.539 | 9.065 | 6.630 | 7.086 | 31,630 | +0.04(+0.57%) |
Mar 13, 2023 | 7.800 | 8.450 | 6.630 | 7.046 | 30,052 | -2.30(-24.62%) |
Mar 10, 2023 | 9.490 | 10.27 | 8.415 | 9.347 | 6,528 | -0.79(-7.82%) |
Mar 09, 2023 | 10.40 | 10.40 | 9.360 | 10.14 | 3,990 | +0.04(+0.40%) |
Mar 08, 2023 | 10.40 | 10.40 | 9.246 | 10.10 | 3,503 | -0.04(-0.40%) |
Mar 07, 2023 | 10.05 | 10.65 | 9.231 | 10.14 | 5,398 | +0.13(+1.30%) |
Mar 06, 2023 | 10.53 | 11.70 | 9.538 | 10.01 | 9,644 | -0.46(-4.35%) |
Mar 03, 2023 | 10.40 | 11.31 | 9.562 | 10.46 | 3,113 | +0.32(+3.18%) |
Mar 02, 2023 | 10.40 | 11.57 | 8.869 | 10.14 | 5,436 | -0.26(-2.48%) |