Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.160 | 4.540 | 4.160 | 4.253 | 10,189 | +0.00(+0.07%) |
May 30, 2023 | 4.160 | 4.320 | 4.135 | 4.250 | 27,684 | +0.11(+2.66%) |
May 26, 2023 | 4.420 | 4.420 | 4.040 | 4.140 | 25,426 | -0.17(-3.94%) |
May 25, 2023 | 4.500 | 4.550 | 4.290 | 4.310 | 48,844 | -0.22(-4.86%) |
May 24, 2023 | 4.640 | 4.640 | 4.400 | 4.530 | 18,736 | -0.11(-2.37%) |
May 23, 2023 | 4.690 | 4.839 | 4.480 | 4.640 | 28,094 | -0.09(-1.90%) |
May 22, 2023 | 4.970 | 4.980 | 4.700 | 4.730 | 15,894 | -0.14(-2.87%) |
May 19, 2023 | 4.890 | 4.979 | 4.740 | 4.870 | 22,918 | -0.04(-0.81%) |
May 18, 2023 | 4.850 | 4.980 | 4.710 | 4.910 | 10,197 | +0.16(+3.37%) |
May 17, 2023 | 4.880 | 5.086 | 4.750 | 4.750 | 21,522 | -0.20(-4.04%) |
May 16, 2023 | 4.860 | 5.099 | 4.800 | 4.950 | 20,178 | -0.01(-0.20%) |
May 15, 2023 | 5.180 | 5.180 | 4.820 | 4.960 | 15,333 | -0.01(-0.20%) |
May 12, 2023 | 5.100 | 5.150 | 4.670 | 4.970 | 73,180 | -0.29(-5.42%) |
May 11, 2023 | 5.160 | 6.100 | 5.003 | 5.255 | 264,503 | +0.21(+4.06%) |
May 10, 2023 | 5.020 | 5.050 | 4.750 | 5.050 | 50,156 | +0.33(+6.99%) |
May 09, 2023 | 4.980 | 5.026 | 4.600 | 4.720 | 24,719 | -0.13(-2.68%) |
May 08, 2023 | 4.880 | 5.010 | 4.800 | 4.850 | 39,415 | -0.13(-2.61%) |
May 05, 2023 | 4.880 | 5.080 | 4.850 | 4.980 | 33,812 | +0.01(+0.20%) |
May 04, 2023 | 4.890 | 5.150 | 4.830 | 4.970 | 57,017 | +0.09(+1.84%) |
May 03, 2023 | 4.900 | 5.360 | 4.720 | 4.880 | 141,533 | -0.49(-9.12%) |
May 02, 2023 | 5.380 | 6.150 | 5.110 | 5.370 | 705,124 | +0.71(+15.24%) |
May 01, 2023 | 4.770 | 4.850 | 4.200 | 4.660 | 98,978 | -0.21(-4.31%) |
Apr 28, 2023 | 5.050 | 5.240 | 4.760 | 4.870 | 64,271 | -0.30(-5.89%) |
Apr 27, 2023 | 5.550 | 5.629 | 5.130 | 5.175 | 38,638 | -0.33(-6.08%) |
Apr 26, 2023 | 5.550 | 5.650 | 5.510 | 5.510 | 74,310 | -0.10(-1.78%) |
Apr 25, 2023 | 5.640 | 5.713 | 5.527 | 5.610 | 25,612 | -0.15(-2.60%) |
Apr 24, 2023 | 5.830 | 5.970 | 5.735 | 5.760 | 17,893 | -0.10(-1.71%) |
Apr 21, 2023 | 5.810 | 5.928 | 5.700 | 5.860 | 17,553 | +0.01(+0.17%) |
Apr 20, 2023 | 5.900 | 6.032 | 5.700 | 5.850 | 43,321 | -0.19(-3.15%) |
Apr 19, 2023 | 6.130 | 6.420 | 5.919 | 6.040 | 98,788 | -0.46(-7.08%) |
Apr 18, 2023 | 6.000 | 7.690 | 5.801 | 6.500 | 962,193 | +0.36(+5.86%) |
Apr 17, 2023 | 5.960 | 6.250 | 5.760 | 6.140 | 77,909 | +0.41(+7.16%) |
Apr 14, 2023 | 5.590 | 6.820 | 5.590 | 5.730 | 264,864 | +0.07(+1.24%) |
Apr 13, 2023 | 5.560 | 6.200 | 5.520 | 5.660 | 203,925 | +0.10(+1.80%) |
Apr 12, 2023 | 5.820 | 5.970 | 5.535 | 5.560 | 122,010 | -0.33(-5.60%) |
Apr 11, 2023 | 6.240 | 6.240 | 5.650 | 5.890 | 143,700 | -0.41(-6.51%) |
Apr 10, 2023 | 7.140 | 7.420 | 6.160 | 6.300 | 444,811 | -1.44(-18.60%) |
Apr 06, 2023 | 5.480 | 8.880 | 5.410 | 7.740 | 4,727,699 | +2.21(+39.96%) |
Apr 05, 2023 | 5.700 | 5.804 | 5.450 | 5.530 | 23,209 | -0.34(-5.79%) |
Apr 04, 2023 | 5.770 | 5.937 | 5.560 | 5.870 | 46,572 | +0.17(+2.98%) |
Apr 03, 2023 | 5.570 | 5.700 | 5.500 | 5.700 | 23,927 | +0.00(+0.00%) |
Mar 31, 2023 | 5.710 | 5.900 | 5.510 | 5.700 | 74,641 | -0.24(-4.04%) |
Mar 30, 2023 | 5.820 | 5.964 | 5.700 | 5.940 | 39,653 | +0.12(+2.06%) |
Mar 29, 2023 | 5.530 | 5.820 | 5.475 | 5.820 | 75,045 | +0.28(+5.05%) |
Mar 28, 2023 | 5.600 | 5.640 | 5.450 | 5.540 | 53,954 | +0.09(+1.65%) |
Mar 27, 2023 | 5.950 | 6.337 | 5.320 | 5.450 | 265,651 | -1.24(-18.54%) |
Mar 24, 2023 | 6.990 | 7.240 | 6.660 | 6.690 | 231,801 | -0.48(-6.69%) |
Mar 23, 2023 | 7.840 | 7.900 | 6.880 | 7.170 | 156,648 | -0.67(-8.55%) |
Mar 22, 2023 | 7.940 | 7.945 | 7.630 | 7.840 | 49,532 | -0.18(-2.24%) |
Mar 21, 2023 | 8.190 | 8.190 | 7.752 | 8.020 | 57,997 | -0.17(-2.08%) |
Mar 20, 2023 | 7.810 | 8.190 | 7.473 | 8.190 | 77,095 | +0.00(+0.00%) |
Mar 17, 2023 | 8.450 | 8.530 | 7.720 | 8.190 | 91,743 | -0.39(-4.55%) |
Mar 16, 2023 | 8.030 | 8.900 | 8.010 | 8.580 | 80,873 | +0.36(+4.38%) |
Mar 15, 2023 | 8.530 | 8.570 | 8.053 | 8.220 | 175,056 | -0.74(-8.26%) |
Mar 14, 2023 | 9.130 | 9.487 | 8.680 | 8.960 | 240,345 | -0.17(-1.86%) |
Mar 13, 2023 | 9.570 | 10.10 | 8.500 | 9.130 | 114,968 | -1.11(-10.84%) |
Mar 10, 2023 | 11.86 | 11.99 | 9.620 | 10.24 | 213,224 | -1.83(-15.16%) |
Mar 09, 2023 | 11.31 | 12.99 | 11.31 | 12.07 | 567,915 | +0.70(+6.16%) |
Mar 08, 2023 | 10.89 | 12.10 | 10.65 | 11.37 | 289,373 | +0.24(+2.16%) |
Mar 07, 2023 | 11.15 | 11.18 | 10.01 | 11.13 | 142,993 | -0.10(-0.89%) |
Mar 06, 2023 | 10.00 | 12.10 | 9.850 | 11.23 | 1,106,045 | +1.65(+17.22%) |
Mar 03, 2023 | 9.200 | 9.717 | 8.830 | 9.580 | 69,857 | +0.25(+2.68%) |
Mar 02, 2023 | 8.780 | 10.24 | 8.550 | 9.330 | 243,546 | +0.53(+6.02%) |