Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.720 | 5.258 | 4.720 | 4.880 | 10,435 | -0.08(-1.63%) |
May 30, 2023 | 5.352 | 5.520 | 4.680 | 4.961 | 6,433 | +0.00(+0.02%) |
May 26, 2023 | 4.880 | 5.513 | 4.785 | 4.960 | 21,388 | -0.12(-2.45%) |
May 25, 2023 | 5.040 | 5.119 | 4.800 | 5.085 | 7,081 | +0.04(+0.89%) |
May 24, 2023 | 4.720 | 5.120 | 4.400 | 5.040 | 6,819 | +0.24(+5.00%) |
May 23, 2023 | 4.880 | 5.440 | 4.720 | 4.800 | 7,839 | +0.08(+1.69%) |
May 22, 2023 | 5.200 | 5.381 | 4.641 | 4.720 | 12,285 | -0.32(-6.35%) |
May 19, 2023 | 4.960 | 5.344 | 4.721 | 5.040 | 16,315 | +0.56(+12.60%) |
May 18, 2023 | 5.107 | 5.107 | 4.270 | 4.476 | 6,663 | -0.32(-6.58%) |
May 17, 2023 | 5.000 | 5.279 | 4.560 | 4.791 | 16,235 | -0.20(-4.05%) |
May 16, 2023 | 5.277 | 5.440 | 4.960 | 4.994 | 5,116 | -0.05(-0.92%) |
May 15, 2023 | 5.280 | 5.540 | 5.040 | 5.040 | 9,256 | -0.10(-1.85%) |
May 12, 2023 | 4.680 | 5.298 | 4.680 | 5.135 | 7,676 | +0.22(+4.37%) |
May 11, 2023 | 5.171 | 5.511 | 4.880 | 4.920 | 7,373 | -0.09(-1.82%) |
May 10, 2023 | 4.720 | 5.430 | 4.722 | 5.011 | 14,454 | +0.13(+2.69%) |
May 09, 2023 | 4.960 | 5.599 | 4.720 | 4.880 | 19,591 | -0.12(-2.40%) |
May 08, 2023 | 4.960 | 5.280 | 4.640 | 5.000 | 6,968 | +0.20(+4.17%) |
May 05, 2023 | 4.400 | 4.987 | 3.836 | 4.800 | 31,097 | +0.68(+16.48%) |
May 04, 2023 | 4.798 | 5.054 | 4.121 | 4.121 | 18,779 | -0.68(-14.11%) |
May 03, 2023 | 5.360 | 5.840 | 4.798 | 4.798 | 30,618 | -0.24(-4.82%) |
May 02, 2023 | 4.560 | 5.439 | 4.496 | 5.041 | 32,613 | +0.72(+16.69%) |
May 01, 2023 | 3.760 | 4.480 | 3.767 | 4.320 | 17,588 | +0.55(+14.65%) |
Apr 28, 2023 | 4.400 | 4.400 | 3.520 | 3.768 | 6,635 | -0.12(-3.03%) |
Apr 27, 2023 | 3.280 | 5.360 | 3.280 | 3.886 | 62,892 | +0.54(+15.97%) |
Apr 26, 2023 | 3.920 | 3.920 | 3.280 | 3.350 | 19,828 | -0.57(-14.53%) |
Apr 25, 2023 | 4.000 | 4.102 | 3.840 | 3.920 | 8,416 | -0.18(-4.43%) |
Apr 24, 2023 | 4.080 | 4.366 | 4.000 | 4.102 | 3,586 | -0.01(-0.25%) |
Apr 21, 2023 | 4.242 | 4.384 | 4.000 | 4.112 | 6,938 | +0.07(+1.76%) |
Apr 20, 2023 | 4.400 | 4.408 | 4.000 | 4.041 | 5,404 | -0.27(-6.25%) |
Apr 19, 2023 | 4.382 | 4.463 | 4.080 | 4.310 | 2,074 | +0.14(+3.28%) |
Apr 18, 2023 | 4.454 | 4.624 | 4.080 | 4.174 | 6,247 | -0.32(-7.20%) |
Apr 17, 2023 | 4.895 | 4.960 | 4.400 | 4.498 | 6,802 | +0.34(+8.12%) |
Apr 14, 2023 | 4.880 | 4.912 | 4.000 | 4.160 | 16,912 | -0.40(-8.77%) |
Apr 13, 2023 | 4.560 | 4.896 | 4.480 | 4.560 | 4,404 | -0.18(-3.78%) |
Apr 12, 2023 | 4.800 | 5.136 | 4.640 | 4.739 | 7,112 | -0.25(-4.94%) |
Apr 11, 2023 | 4.800 | 5.184 | 4.800 | 4.986 | 4,583 | +0.06(+1.15%) |
Apr 10, 2023 | 4.960 | 5.231 | 4.861 | 4.929 | 14,442 | -0.35(-6.65%) |
Apr 06, 2023 | 5.360 | 5.574 | 5.208 | 5.280 | 6,777 | +0.15(+2.85%) |
Apr 05, 2023 | 5.136 | 5.496 | 4.960 | 5.134 | 3,111 | -0.23(-4.37%) |
Apr 04, 2023 | 5.408 | 5.408 | 5.008 | 5.368 | 2,749 | +0.28(+5.50%) |
Apr 03, 2023 | 5.229 | 5.576 | 5.088 | 5.088 | 6,301 | -0.18(-3.36%) |
Mar 31, 2023 | 4.590 | 5.265 | 4.540 | 5.265 | 9,549 | +0.53(+11.26%) |
Mar 30, 2023 | 5.040 | 5.040 | 4.623 | 4.732 | 19,274 | +0.01(+0.24%) |
Mar 29, 2023 | 5.040 | 5.280 | 4.520 | 4.721 | 13,218 | +0.00(+0.02%) |
Mar 28, 2023 | 4.720 | 5.008 | 4.640 | 4.720 | 7,640 | +0.00(+0.00%) |
Mar 27, 2023 | 4.886 | 5.032 | 4.641 | 4.720 | 4,293 | -0.17(-3.39%) |
Mar 24, 2023 | 4.880 | 5.200 | 4.673 | 4.886 | 7,373 | +0.01(+0.11%) |
Mar 23, 2023 | 4.640 | 5.040 | 4.560 | 4.880 | 5,556 | +0.19(+4.11%) |
Mar 22, 2023 | 4.640 | 4.840 | 4.390 | 4.687 | 7,582 | +0.23(+5.09%) |
Mar 21, 2023 | 5.104 | 5.104 | 4.161 | 4.460 | 19,781 | -0.25(-5.36%) |
Mar 20, 2023 | 4.688 | 4.876 | 4.560 | 4.713 | 18,331 | +0.16(+3.53%) |
Mar 17, 2023 | 5.680 | 5.999 | 4.552 | 4.552 | 22,142 | -0.57(-11.09%) |
Mar 16, 2023 | 5.600 | 5.600 | 5.040 | 5.120 | 11,344 | -0.08(-1.54%) |
Mar 15, 2023 | 5.280 | 5.680 | 5.040 | 5.200 | 15,008 | -0.08(-1.52%) |
Mar 14, 2023 | 5.432 | 5.600 | 5.231 | 5.280 | 11,004 | -0.32(-5.71%) |
Mar 13, 2023 | 5.360 | 5.648 | 5.144 | 5.600 | 8,958 | +0.08(+1.45%) |
Mar 10, 2023 | 6.400 | 6.960 | 5.169 | 5.520 | 38,938 | -0.32(-5.56%) |
Mar 09, 2023 | 6.009 | 6.704 | 5.761 | 5.845 | 16,993 | -0.29(-4.67%) |
Mar 08, 2023 | 6.427 | 7.016 | 6.104 | 6.131 | 13,535 | -0.35(-5.38%) |
Mar 07, 2023 | 7.120 | 7.280 | 6.408 | 6.480 | 17,417 | -0.57(-8.09%) |
Mar 06, 2023 | 7.089 | 7.359 | 6.600 | 7.050 | 14,533 | +0.02(+0.26%) |
Mar 03, 2023 | 7.359 | 7.359 | 6.724 | 7.032 | 12,241 | -0.25(-3.41%) |
Mar 02, 2023 | 7.294 | 7.840 | 7.082 | 7.280 | 16,018 | -0.24(-3.19%) |