Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.690 | 3.800 | 3.610 | 3.790 | 24,353 | +0.08(+2.16%) |
May 30, 2023 | 3.650 | 3.800 | 3.650 | 3.710 | 19,081 | +0.06(+1.78%) |
May 26, 2023 | 3.610 | 3.680 | 3.560 | 3.645 | 20,329 | -0.04(-1.22%) |
May 25, 2023 | 3.920 | 4.015 | 3.500 | 3.690 | 29,280 | -0.25(-6.46%) |
May 24, 2023 | 3.840 | 4.000 | 3.690 | 3.945 | 23,696 | -0.06(-1.62%) |
May 23, 2023 | 3.600 | 4.260 | 3.462 | 4.010 | 117,871 | +0.30(+8.09%) |
May 22, 2023 | 3.930 | 3.960 | 3.360 | 3.710 | 70,749 | -0.26(-6.55%) |
May 19, 2023 | 4.190 | 4.250 | 3.920 | 3.970 | 36,463 | -0.20(-4.80%) |
May 18, 2023 | 4.430 | 4.430 | 4.110 | 4.170 | 27,008 | -0.21(-4.90%) |
May 17, 2023 | 4.450 | 4.450 | 3.900 | 4.385 | 54,376 | -0.03(-0.57%) |
May 16, 2023 | 4.900 | 4.925 | 4.400 | 4.410 | 27,627 | -0.34(-7.16%) |
May 15, 2023 | 4.950 | 5.000 | 4.730 | 4.750 | 24,793 | -0.25(-5.00%) |
May 12, 2023 | 6.220 | 6.220 | 4.880 | 5.000 | 60,439 | -0.68(-11.97%) |
May 11, 2023 | 5.890 | 5.950 | 5.220 | 5.680 | 72,624 | -0.17(-2.91%) |
May 10, 2023 | 6.440 | 6.714 | 5.840 | 5.850 | 33,186 | -0.28(-4.57%) |
May 09, 2023 | 6.580 | 6.610 | 6.111 | 6.130 | 14,446 | -0.22(-3.46%) |
May 08, 2023 | 6.180 | 6.460 | 5.920 | 6.350 | 56,587 | +0.45(+7.63%) |
May 05, 2023 | 5.960 | 6.200 | 5.780 | 5.900 | 16,120 | -0.06(-1.09%) |
May 04, 2023 | 5.910 | 6.220 | 5.910 | 5.965 | 13,805 | -0.05(-0.91%) |
May 03, 2023 | 6.020 | 6.200 | 5.974 | 6.020 | 27,181 | +0.10(+1.64%) |
May 02, 2023 | 6.130 | 6.290 | 5.900 | 5.923 | 53,672 | -0.39(-6.14%) |
May 01, 2023 | 6.500 | 6.570 | 6.050 | 6.310 | 17,333 | -0.14(-2.17%) |
Apr 28, 2023 | 6.600 | 6.800 | 6.450 | 6.450 | 20,117 | -0.15(-2.27%) |
Apr 27, 2023 | 6.970 | 6.970 | 6.560 | 6.600 | 16,235 | +0.00(+0.00%) |
Apr 26, 2023 | 6.770 | 7.000 | 6.600 | 6.600 | 14,821 | -0.24(-3.51%) |
Apr 25, 2023 | 6.650 | 6.840 | 6.600 | 6.840 | 10,332 | +0.20(+2.99%) |
Apr 24, 2023 | 6.670 | 6.710 | 6.550 | 6.641 | 10,913 | -0.03(-0.43%) |
Apr 21, 2023 | 6.600 | 6.942 | 6.550 | 6.670 | 9,988 | +0.10(+1.52%) |
Apr 20, 2023 | 6.670 | 6.860 | 6.540 | 6.570 | 14,125 | -0.10(-1.53%) |
Apr 19, 2023 | 6.920 | 6.920 | 6.605 | 6.672 | 21,087 | -0.33(-4.69%) |
Apr 18, 2023 | 7.090 | 7.410 | 6.900 | 7.000 | 23,263 | -0.17(-2.37%) |
Apr 17, 2023 | 6.710 | 7.500 | 6.710 | 7.170 | 38,392 | +0.19(+2.72%) |
Apr 14, 2023 | 8.010 | 8.100 | 6.420 | 6.980 | 106,194 | -1.26(-15.29%) |
Apr 13, 2023 | 8.610 | 8.725 | 8.240 | 8.240 | 44,546 | -0.45(-5.18%) |
Apr 12, 2023 | 8.190 | 9.130 | 8.158 | 8.690 | 86,505 | +0.52(+6.36%) |
Apr 11, 2023 | 9.000 | 9.100 | 7.781 | 8.170 | 156,346 | -2.16(-20.91%) |
Apr 10, 2023 | 10.50 | 11.15 | 10.05 | 10.33 | 14,369 | -1.17(-10.17%) |
Apr 06, 2023 | 11.09 | 11.50 | 11.01 | 11.50 | 1,049 | +0.41(+3.74%) |
Apr 05, 2023 | 11.48 | 11.50 | 10.95 | 11.09 | 2,933 | -0.16(-1.42%) |
Apr 04, 2023 | 11.08 | 11.50 | 10.95 | 11.24 | 1,714 | +0.23(+2.09%) |
Apr 03, 2023 | 11.20 | 11.20 | 10.78 | 11.02 | 1,905 | -0.18(-1.65%) |
Mar 31, 2023 | 11.00 | 11.70 | 10.71 | 11.20 | 7,542 | -0.30(-2.61%) |
Mar 30, 2023 | 12.00 | 12.14 | 10.90 | 11.50 | 7,982 | -0.10(-0.82%) |
Mar 29, 2023 | 11.82 | 11.82 | 11.05 | 11.60 | 5,570 | +0.54(+4.88%) |
Mar 28, 2023 | 12.00 | 12.25 | 10.62 | 11.05 | 6,441 | -0.70(-5.91%) |
Mar 27, 2023 | 11.31 | 12.42 | 10.50 | 11.75 | 16,885 | +0.25(+2.17%) |
Mar 24, 2023 | 11.50 | 11.72 | 10.56 | 11.50 | 16,183 | -0.60(-4.96%) |
Mar 23, 2023 | 13.92 | 14.42 | 11.01 | 12.10 | 51,053 | -1.25(-9.33%) |
Mar 22, 2023 | 12.50 | 14.50 | 12.00 | 13.35 | 95,643 | +1.28(+10.56%) |
Mar 21, 2023 | 10.51 | 12.26 | 10.51 | 12.07 | 11,832 | +1.56(+14.90%) |
Mar 20, 2023 | 10.50 | 11.15 | 10.40 | 10.51 | 7,056 | +0.01(+0.05%) |
Mar 17, 2023 | 10.50 | 10.94 | 10.00 | 10.50 | 9,140 | -0.11(-1.04%) |
Mar 16, 2023 | 10.50 | 11.23 | 10.50 | 10.61 | 4,030 | -0.21(-1.90%) |
Mar 15, 2023 | 10.47 | 11.44 | 10.47 | 10.81 | 4,121 | +0.06(+0.60%) |
Mar 14, 2023 | 10.65 | 11.62 | 10.65 | 10.75 | 3,829 | +0.10(+0.94%) |
Mar 13, 2023 | 11.00 | 11.22 | 10.51 | 10.65 | 6,304 | -0.03(-0.23%) |
Mar 10, 2023 | 11.93 | 12.50 | 10.55 | 10.68 | 6,955 | -0.82(-7.17%) |
Mar 09, 2023 | 11.88 | 12.11 | 10.99 | 11.50 | 6,934 | -0.54(-4.45%) |
Mar 08, 2023 | 12.01 | 12.50 | 10.63 | 12.04 | 9,310 | +0.03(+0.25%) |
Mar 07, 2023 | 13.00 | 13.00 | 12.00 | 12.01 | 2,706 | -0.34(-2.79%) |
Mar 06, 2023 | 11.50 | 12.74 | 11.60 | 12.35 | 5,828 | +0.30(+2.49%) |
Mar 03, 2023 | 12.00 | 12.75 | 11.55 | 12.05 | 6,001 | +0.30(+2.55%) |
Mar 02, 2023 | 12.00 | 12.74 | 11.60 | 11.75 | 4,717 | -0.30(-2.49%) |