Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.210 | 2.230 | 2.080 | 2.180 | 208,416 | +0.01(+0.23%) |
May 30, 2023 | 2.300 | 2.320 | 2.170 | 2.175 | 170,405 | -0.08(-3.33%) |
May 26, 2023 | 2.350 | 2.390 | 2.250 | 2.250 | 227,900 | -0.15(-6.05%) |
May 25, 2023 | 2.270 | 2.420 | 2.230 | 2.395 | 286,859 | +0.14(+5.97%) |
May 24, 2023 | 2.410 | 2.430 | 2.180 | 2.260 | 236,816 | -0.17(-7.00%) |
May 23, 2023 | 2.550 | 2.550 | 2.320 | 2.430 | 376,406 | -0.11(-4.33%) |
May 22, 2023 | 2.070 | 2.540 | 2.020 | 2.540 | 604,982 | +0.44(+20.95%) |
May 19, 2023 | 2.200 | 2.300 | 2.060 | 2.100 | 492,810 | -0.12(-5.41%) |
May 18, 2023 | 2.280 | 2.310 | 2.200 | 2.220 | 321,195 | -0.05(-2.20%) |
May 17, 2023 | 2.390 | 2.430 | 2.150 | 2.270 | 471,049 | -0.12(-5.02%) |
May 16, 2023 | 2.310 | 2.540 | 2.310 | 2.390 | 642,648 | +0.06(+2.80%) |
May 15, 2023 | 2.580 | 2.580 | 2.310 | 2.325 | 431,018 | -0.26(-10.06%) |
May 12, 2023 | 2.330 | 2.680 | 2.130 | 2.585 | 913,755 | +0.25(+10.47%) |
May 11, 2023 | 2.600 | 2.630 | 2.120 | 2.340 | 1,254,222 | -0.48(-17.08%) |
May 10, 2023 | 3.406 | 3.600 | 2.800 | 2.822 | 1,010,012 | -0.56(-16.46%) |
May 09, 2023 | 3.794 | 3.794 | 3.320 | 3.378 | 220,634 | -0.33(-9.00%) |
May 08, 2023 | 4.166 | 4.296 | 3.640 | 3.712 | 240,231 | -0.30(-7.57%) |
May 05, 2023 | 3.600 | 4.120 | 3.560 | 4.016 | 354,299 | +0.53(+15.07%) |
May 04, 2023 | 3.310 | 3.600 | 3.224 | 3.490 | 215,467 | +0.19(+5.63%) |
May 03, 2023 | 3.376 | 3.380 | 3.200 | 3.304 | 149,908 | +0.02(+0.67%) |
May 02, 2023 | 3.280 | 3.408 | 3.280 | 3.282 | 134,484 | -0.04(-1.32%) |
May 01, 2023 | 3.700 | 3.700 | 3.282 | 3.326 | 248,345 | -0.34(-9.22%) |
Apr 28, 2023 | 3.280 | 3.680 | 3.262 | 3.664 | 340,272 | +0.33(+9.83%) |
Apr 27, 2023 | 4.200 | 4.288 | 3.000 | 3.336 | 757,143 | -0.84(-20.04%) |
Apr 26, 2023 | 4.642 | 4.678 | 4.102 | 4.172 | 235,192 | -0.51(-10.82%) |
Apr 25, 2023 | 4.828 | 4.880 | 4.500 | 4.678 | 153,063 | -0.10(-2.13%) |
Apr 24, 2023 | 4.990 | 5.000 | 4.780 | 4.780 | 111,178 | -0.33(-6.42%) |
Apr 21, 2023 | 4.964 | 5.166 | 4.808 | 5.108 | 94,016 | +0.16(+3.15%) |
Apr 20, 2023 | 5.028 | 5.200 | 4.890 | 4.952 | 95,736 | +0.09(+1.93%) |
Apr 19, 2023 | 5.018 | 5.158 | 4.644 | 4.858 | 182,015 | -0.28(-5.49%) |
Apr 18, 2023 | 5.370 | 5.598 | 5.120 | 5.140 | 105,157 | -0.21(-4.00%) |
Apr 17, 2023 | 5.274 | 5.496 | 5.020 | 5.354 | 143,584 | +0.11(+2.02%) |
Apr 14, 2023 | 5.400 | 5.600 | 5.100 | 5.248 | 237,829 | +0.03(+0.54%) |
Apr 13, 2023 | 4.774 | 5.560 | 4.774 | 5.220 | 297,787 | +0.41(+8.61%) |
Apr 12, 2023 | 4.898 | 5.066 | 4.800 | 4.806 | 122,227 | -0.15(-2.99%) |
Apr 11, 2023 | 4.816 | 5.000 | 4.780 | 4.954 | 215,108 | +0.05(+1.06%) |
Apr 10, 2023 | 5.142 | 5.200 | 4.876 | 4.902 | 196,591 | -0.34(-6.52%) |
Apr 06, 2023 | 5.000 | 5.384 | 4.860 | 5.244 | 160,552 | +0.25(+5.09%) |
Apr 05, 2023 | 5.200 | 5.400 | 4.682 | 4.990 | 227,286 | -0.09(-1.81%) |
Apr 04, 2023 | 5.990 | 6.000 | 5.060 | 5.082 | 418,880 | -1.08(-17.53%) |
Apr 03, 2023 | 6.400 | 6.418 | 5.700 | 6.162 | 312,250 | -0.26(-4.11%) |
Mar 31, 2023 | 6.352 | 6.600 | 6.200 | 6.426 | 194,466 | +0.00(+0.06%) |
Mar 30, 2023 | 6.580 | 6.760 | 6.400 | 6.422 | 110,329 | -0.06(-0.99%) |
Mar 29, 2023 | 6.600 | 6.702 | 6.320 | 6.486 | 199,208 | -0.20(-2.96%) |
Mar 28, 2023 | 6.800 | 6.998 | 6.600 | 6.684 | 255,969 | -0.24(-3.44%) |
Mar 27, 2023 | 7.018 | 7.148 | 6.600 | 6.922 | 242,840 | +0.01(+0.09%) |
Mar 24, 2023 | 6.974 | 6.976 | 6.620 | 6.916 | 138,785 | +0.07(+0.99%) |
Mar 23, 2023 | 6.800 | 7.380 | 6.732 | 6.848 | 203,988 | +0.12(+1.81%) |
Mar 22, 2023 | 7.280 | 7.398 | 6.680 | 6.726 | 153,112 | -0.40(-5.67%) |
Mar 21, 2023 | 6.800 | 7.398 | 6.680 | 7.130 | 171,603 | +0.51(+7.67%) |
Mar 20, 2023 | 6.720 | 6.824 | 6.442 | 6.622 | 154,471 | +0.00(+0.03%) |
Mar 17, 2023 | 7.100 | 7.160 | 6.610 | 6.620 | 242,905 | -0.54(-7.57%) |
Mar 16, 2023 | 7.278 | 7.422 | 6.802 | 7.162 | 268,450 | -0.09(-1.21%) |
Mar 15, 2023 | 7.600 | 7.744 | 7.040 | 7.250 | 253,880 | -0.36(-4.73%) |
Mar 14, 2023 | 8.284 | 8.396 | 7.604 | 7.610 | 212,115 | -0.45(-5.61%) |
Mar 13, 2023 | 8.200 | 8.278 | 7.602 | 8.062 | 239,840 | -0.05(-0.62%) |
Mar 10, 2023 | 8.400 | 8.760 | 7.702 | 8.112 | 296,212 | -0.49(-5.67%) |
Mar 09, 2023 | 9.600 | 9.600 | 8.600 | 8.600 | 371,819 | -0.94(-9.85%) |
Mar 08, 2023 | 9.600 | 10.20 | 9.102 | 9.540 | 274,047 | +0.01(+0.13%) |
Mar 07, 2023 | 9.802 | 9.812 | 9.200 | 9.528 | 189,194 | -0.33(-3.39%) |
Mar 06, 2023 | 10.33 | 10.34 | 9.800 | 9.862 | 198,994 | -0.40(-3.94%) |
Mar 03, 2023 | 10.35 | 10.49 | 9.884 | 10.27 | 204,507 | -0.08(-0.81%) |
Mar 02, 2023 | 9.460 | 10.88 | 9.300 | 10.35 | 483,596 | +0.94(+9.94%) |