Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.430 | 3.580 | 3.100 | 3.230 | 375,573 | -0.26(-7.45%) |
May 30, 2023 | 3.200 | 3.510 | 3.060 | 3.490 | 271,312 | +0.46(+15.18%) |
May 26, 2023 | 3.010 | 3.200 | 2.960 | 3.030 | 141,324 | +0.08(+2.71%) |
May 25, 2023 | 3.400 | 3.570 | 2.900 | 2.950 | 167,505 | -0.19(-6.05%) |
May 24, 2023 | 3.150 | 3.235 | 2.940 | 3.140 | 109,483 | -0.01(-0.32%) |
May 23, 2023 | 3.160 | 3.570 | 3.080 | 3.150 | 230,055 | +0.05(+1.61%) |
May 22, 2023 | 3.120 | 3.590 | 3.030 | 3.100 | 236,857 | -0.02(-0.64%) |
May 19, 2023 | 3.150 | 3.315 | 3.100 | 3.120 | 45,606 | -0.01(-0.32%) |
May 18, 2023 | 2.890 | 3.240 | 2.890 | 3.130 | 145,482 | +0.24(+8.30%) |
May 17, 2023 | 2.840 | 3.050 | 2.680 | 2.890 | 122,460 | +0.15(+5.47%) |
May 16, 2023 | 3.090 | 3.150 | 2.510 | 2.740 | 267,522 | -0.68(-19.88%) |
May 15, 2023 | 3.870 | 3.870 | 3.240 | 3.420 | 187,754 | -0.37(-9.76%) |
May 12, 2023 | 4.040 | 4.060 | 3.590 | 3.790 | 141,337 | -0.06(-1.56%) |
May 11, 2023 | 3.840 | 4.240 | 3.620 | 3.850 | 140,103 | +0.00(+0.00%) |
May 10, 2023 | 3.440 | 4.050 | 3.360 | 3.850 | 194,128 | +0.46(+13.57%) |
May 09, 2023 | 3.510 | 3.820 | 3.369 | 3.390 | 177,303 | -0.20(-5.57%) |
May 08, 2023 | 3.280 | 3.890 | 3.280 | 3.590 | 267,278 | +0.33(+10.12%) |
May 05, 2023 | 2.890 | 3.300 | 2.890 | 3.260 | 129,025 | +0.39(+13.59%) |
May 04, 2023 | 3.100 | 3.490 | 2.714 | 2.870 | 298,572 | -0.28(-8.89%) |
May 03, 2023 | 3.000 | 3.541 | 2.900 | 3.150 | 323,729 | +0.16(+5.35%) |
May 02, 2023 | 2.680 | 3.198 | 2.560 | 2.990 | 228,624 | +0.31(+11.57%) |
May 01, 2023 | 2.830 | 2.867 | 2.680 | 2.680 | 143,405 | -0.16(-5.63%) |
Apr 28, 2023 | 2.950 | 3.350 | 2.730 | 2.840 | 247,578 | -0.21(-6.89%) |
Apr 27, 2023 | 2.600 | 3.108 | 2.600 | 3.050 | 293,944 | +0.46(+17.76%) |
Apr 26, 2023 | 3.080 | 3.268 | 2.470 | 2.590 | 320,665 | -0.53(-16.85%) |
Apr 25, 2023 | 3.400 | 4.070 | 2.850 | 3.115 | 1,563,688 | -0.11(-3.56%) |
Apr 24, 2023 | 3.450 | 3.570 | 3.160 | 3.230 | 158,747 | -0.51(-13.68%) |
Apr 21, 2023 | 4.600 | 4.700 | 3.700 | 3.742 | 384,339 | -1.80(-32.43%) |
Apr 20, 2023 | 5.698 | 5.800 | 5.018 | 5.538 | 91,203 | -0.06(-1.04%) |
Apr 19, 2023 | 5.406 | 6.154 | 5.400 | 5.596 | 86,988 | -0.15(-2.54%) |
Apr 18, 2023 | 5.702 | 6.280 | 5.440 | 5.742 | 121,076 | -0.62(-9.77%) |
Apr 17, 2023 | 6.412 | 6.800 | 5.440 | 6.364 | 343,543 | -1.24(-16.26%) |
Apr 14, 2023 | 11.49 | 13.88 | 6.256 | 7.600 | 2,061,745 | -2.20(-22.45%) |
Apr 13, 2023 | 6.760 | 9.800 | 6.030 | 9.800 | 689,390 | +4.29(+77.86%) |
Apr 12, 2023 | 5.774 | 5.774 | 5.000 | 5.510 | 161,120 | -0.09(-1.57%) |
Apr 11, 2023 | 5.600 | 5.780 | 5.378 | 5.598 | 6,532 | +0.02(+0.29%) |
Apr 10, 2023 | 5.382 | 5.998 | 5.200 | 5.582 | 18,391 | +0.14(+2.61%) |
Apr 06, 2023 | 5.376 | 5.600 | 5.300 | 5.440 | 8,707 | -0.10(-1.73%) |
Apr 05, 2023 | 5.684 | 6.000 | 5.320 | 5.536 | 20,917 | -0.37(-6.30%) |
Apr 04, 2023 | 6.224 | 6.224 | 5.600 | 5.908 | 18,346 | -0.32(-5.08%) |
Apr 03, 2023 | 6.442 | 6.700 | 5.712 | 6.224 | 61,930 | -0.31(-4.77%) |
Mar 31, 2023 | 5.600 | 6.660 | 5.544 | 6.536 | 73,024 | +0.99(+17.85%) |
Mar 30, 2023 | 6.000 | 6.000 | 5.524 | 5.546 | 11,396 | -0.13(-2.22%) |
Mar 29, 2023 | 5.702 | 5.990 | 5.600 | 5.672 | 8,122 | -0.13(-2.21%) |
Mar 28, 2023 | 5.600 | 5.900 | 5.496 | 5.800 | 10,178 | +0.20(+3.57%) |
Mar 27, 2023 | 6.000 | 6.000 | 5.310 | 5.600 | 15,729 | -0.41(-6.79%) |
Mar 24, 2023 | 5.868 | 6.164 | 5.700 | 6.008 | 9,922 | +0.06(+0.94%) |
Mar 23, 2023 | 6.222 | 6.400 | 5.800 | 5.952 | 18,590 | -0.27(-4.37%) |
Mar 22, 2023 | 6.600 | 6.686 | 5.612 | 6.224 | 17,485 | -0.67(-9.72%) |
Mar 21, 2023 | 6.800 | 7.158 | 6.324 | 6.894 | 21,118 | +0.21(+3.20%) |
Mar 20, 2023 | 6.800 | 6.882 | 6.306 | 6.680 | 10,699 | -0.12(-1.76%) |
Mar 17, 2023 | 7.004 | 7.140 | 6.600 | 6.800 | 23,618 | +0.05(+0.80%) |
Mar 16, 2023 | 6.600 | 7.002 | 6.600 | 6.746 | 19,528 | +0.15(+2.21%) |
Mar 15, 2023 | 6.490 | 6.964 | 6.340 | 6.600 | 7,773 | +0.06(+0.92%) |
Mar 14, 2023 | 6.512 | 7.150 | 6.484 | 6.540 | 10,947 | +0.03(+0.40%) |
Mar 13, 2023 | 6.600 | 6.600 | 6.402 | 6.514 | 7,595 | +0.32(+5.13%) |
Mar 10, 2023 | 7.400 | 7.400 | 6.020 | 6.196 | 41,552 | -0.58(-8.53%) |
Mar 09, 2023 | 8.200 | 8.202 | 6.020 | 6.774 | 72,177 | -1.43(-17.39%) |
Mar 08, 2023 | 8.768 | 8.800 | 7.924 | 8.200 | 39,725 | -0.42(-4.83%) |
Mar 07, 2023 | 8.940 | 9.000 | 8.410 | 8.616 | 9,163 | -0.32(-3.62%) |
Mar 06, 2023 | 9.000 | 9.196 | 8.438 | 8.940 | 9,148 | +0.27(+3.09%) |
Mar 03, 2023 | 8.400 | 9.000 | 8.400 | 8.672 | 16,114 | +0.11(+1.31%) |
Mar 02, 2023 | 9.000 | 9.000 | 8.400 | 8.560 | 7,708 | -0.08(-0.93%) |