Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.360 | 4.520 | 4.300 | 4.460 | 2,376,106 | +0.01(+0.22%) |
May 30, 2023 | 4.080 | 4.500 | 4.070 | 4.450 | 5,860,827 | +0.66(+17.41%) |
May 26, 2023 | 3.800 | 3.820 | 3.610 | 3.790 | 2,555,228 | +0.01(+0.26%) |
May 25, 2023 | 4.000 | 4.014 | 3.650 | 3.780 | 2,984,272 | -0.22(-5.50%) |
May 24, 2023 | 4.200 | 4.280 | 3.960 | 4.000 | 1,729,481 | -0.34(-7.83%) |
May 23, 2023 | 4.490 | 4.490 | 4.165 | 4.340 | 2,828,433 | -0.41(-8.63%) |
May 22, 2023 | 4.510 | 4.800 | 4.450 | 4.750 | 1,838,379 | +0.35(+7.95%) |
May 19, 2023 | 4.710 | 4.720 | 4.250 | 4.400 | 2,362,144 | -0.35(-7.37%) |
May 18, 2023 | 4.770 | 4.840 | 4.655 | 4.750 | 1,867,568 | -0.03(-0.63%) |
May 17, 2023 | 4.860 | 4.880 | 4.755 | 4.780 | 2,547,993 | -0.24(-4.78%) |
May 16, 2023 | 5.200 | 5.250 | 4.990 | 5.020 | 2,077,963 | -0.30(-5.64%) |
May 15, 2023 | 5.150 | 5.420 | 5.005 | 5.320 | 1,856,240 | +0.33(+6.61%) |
May 12, 2023 | 5.100 | 5.115 | 4.880 | 4.990 | 1,825,957 | -0.24(-4.59%) |
May 11, 2023 | 5.140 | 5.445 | 5.100 | 5.230 | 1,295,062 | +0.06(+1.16%) |
May 10, 2023 | 5.320 | 5.365 | 5.070 | 5.170 | 1,489,598 | -0.27(-4.96%) |
May 09, 2023 | 5.330 | 5.485 | 5.330 | 5.440 | 830,666 | -0.14(-2.51%) |
May 08, 2023 | 5.540 | 5.690 | 5.440 | 5.580 | 1,293,272 | +0.21(+3.91%) |
May 05, 2023 | 5.180 | 5.480 | 5.090 | 5.370 | 1,627,308 | +0.14(+2.68%) |
May 04, 2023 | 5.110 | 5.310 | 5.085 | 5.230 | 1,685,058 | +0.12(+2.35%) |
May 03, 2023 | 5.030 | 5.215 | 4.930 | 5.110 | 3,233,650 | +0.10(+2.00%) |
May 02, 2023 | 5.450 | 5.460 | 4.925 | 5.010 | 3,651,890 | -0.60(-10.70%) |
May 01, 2023 | 5.690 | 5.760 | 5.540 | 5.610 | 1,335,443 | -0.12(-2.09%) |
Apr 28, 2023 | 5.570 | 6.020 | 5.410 | 5.730 | 3,427,711 | +0.22(+3.99%) |
Apr 27, 2023 | 5.570 | 5.620 | 5.240 | 5.510 | 2,883,716 | -0.08(-1.43%) |
Apr 26, 2023 | 6.120 | 6.280 | 5.450 | 5.590 | 6,474,830 | -0.33(-5.57%) |
Apr 25, 2023 | 6.010 | 6.230 | 5.835 | 5.920 | 2,198,987 | -0.28(-4.52%) |
Apr 24, 2023 | 6.350 | 6.530 | 6.090 | 6.200 | 2,329,876 | -0.48(-7.19%) |
Apr 21, 2023 | 6.900 | 6.930 | 6.170 | 6.680 | 3,192,039 | -0.72(-9.73%) |
Apr 20, 2023 | 7.630 | 8.030 | 7.250 | 7.400 | 3,961,231 | +0.47(+6.78%) |
Apr 19, 2023 | 7.030 | 7.120 | 6.905 | 6.930 | 1,321,632 | -0.34(-4.68%) |
Apr 18, 2023 | 7.420 | 7.470 | 6.885 | 7.270 | 2,801,607 | -0.37(-4.84%) |
Apr 17, 2023 | 7.850 | 7.975 | 7.505 | 7.640 | 1,412,738 | -0.04(-0.52%) |
Apr 14, 2023 | 7.800 | 8.080 | 7.490 | 7.680 | 1,419,046 | -0.12(-1.54%) |
Apr 13, 2023 | 8.300 | 8.350 | 7.790 | 7.800 | 1,384,002 | -0.56(-6.70%) |
Apr 12, 2023 | 8.330 | 8.660 | 7.960 | 8.360 | 2,534,363 | +0.02(+0.24%) |
Apr 11, 2023 | 8.200 | 8.640 | 8.020 | 8.340 | 4,466,348 | +0.65(+8.45%) |
Apr 10, 2023 | 7.860 | 7.920 | 7.370 | 7.690 | 2,359,446 | -0.43(-5.30%) |
Apr 06, 2023 | 8.060 | 8.380 | 7.800 | 8.120 | 3,042,337 | -0.37(-4.36%) |
Apr 05, 2023 | 9.300 | 9.300 | 8.060 | 8.490 | 4,626,213 | -0.55(-6.08%) |
Apr 04, 2023 | 8.810 | 9.370 | 8.600 | 9.040 | 4,374,694 | -0.32(-3.42%) |
Apr 03, 2023 | 9.500 | 10.13 | 9.030 | 9.360 | 11,723,796 | +0.47(+5.29%) |
Mar 31, 2023 | 8.060 | 9.440 | 8.060 | 8.890 | 8,493,831 | +1.03(+13.10%) |
Mar 30, 2023 | 7.350 | 7.950 | 7.290 | 7.860 | 2,643,079 | +0.49(+6.65%) |
Mar 29, 2023 | 6.170 | 7.580 | 6.010 | 7.370 | 5,874,612 | +1.27(+20.82%) |
Mar 28, 2023 | 6.190 | 6.260 | 6.075 | 6.100 | 1,841,133 | -0.20(-3.17%) |
Mar 27, 2023 | 6.220 | 6.405 | 6.120 | 6.300 | 1,800,207 | +0.01(+0.16%) |
Mar 24, 2023 | 6.350 | 6.600 | 6.060 | 6.290 | 4,237,398 | +0.28(+4.66%) |
Mar 23, 2023 | 5.550 | 6.290 | 5.540 | 6.010 | 4,331,369 | +0.78(+14.91%) |
Mar 22, 2023 | 5.360 | 5.490 | 5.220 | 5.230 | 1,561,975 | -0.05(-0.95%) |
Mar 21, 2023 | 5.230 | 5.315 | 4.895 | 5.280 | 1,437,624 | +0.10(+1.93%) |
Mar 20, 2023 | 4.900 | 5.215 | 4.770 | 5.180 | 1,579,724 | +0.12(+2.37%) |
Mar 17, 2023 | 5.160 | 5.450 | 4.990 | 5.060 | 5,389,012 | -0.18(-3.44%) |
Mar 16, 2023 | 4.510 | 5.270 | 4.504 | 5.240 | 4,131,883 | +0.58(+12.45%) |
Mar 15, 2023 | 4.420 | 4.715 | 4.270 | 4.660 | 3,886,191 | +0.58(+14.22%) |
Mar 14, 2023 | 4.080 | 4.190 | 3.960 | 4.080 | 1,369,896 | +0.00(+0.00%) |
Mar 13, 2023 | 3.890 | 4.165 | 3.830 | 4.080 | 1,667,345 | +0.18(+4.62%) |
Mar 10, 2023 | 3.920 | 3.955 | 3.710 | 3.900 | 1,693,215 | -0.05(-1.27%) |
Mar 09, 2023 | 4.340 | 4.440 | 3.850 | 3.950 | 2,440,707 | -0.49(-11.04%) |
Mar 08, 2023 | 4.230 | 4.525 | 4.190 | 4.440 | 1,126,732 | +0.17(+3.98%) |
Mar 07, 2023 | 4.350 | 4.427 | 4.140 | 4.270 | 1,763,874 | -0.14(-3.17%) |
Mar 06, 2023 | 4.500 | 4.560 | 4.385 | 4.410 | 740,070 | -0.09(-2.00%) |
Mar 03, 2023 | 4.270 | 4.625 | 4.270 | 4.500 | 1,508,540 | +0.26(+6.13%) |
Mar 02, 2023 | 3.880 | 4.265 | 3.850 | 4.240 | 1,419,762 | +0.22(+5.47%) |