Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.350 | 5.350 | 5.000 | 5.200 | 3,600 | -0.20(-3.70%) |
May 30, 2023 | 5.250 | 5.500 | 5.250 | 5.400 | 6,237 | +0.05(+0.93%) |
May 29, 2023 | 5.350 | 5.500 | 5.350 | 5.350 | 1,800 | +0.16(+3.08%) |
May 26, 2023 | 5.500 | 5.510 | 5.120 | 5.190 | 12,356 | -0.36(-6.49%) |
May 25, 2023 | 5.540 | 5.600 | 5.500 | 5.550 | 849 | +0.12(+2.21%) |
May 24, 2023 | 5.700 | 5.700 | 5.430 | 5.430 | 3,900 | -0.35(-6.06%) |
May 23, 2023 | 5.850 | 6.000 | 5.670 | 5.780 | 25,858 | +0.00(+0.00%) |
May 19, 2023 | 5.780 | 0 | -0.01(-0.17%) | |||
May 18, 2023 | 5.600 | 5.850 | 5.440 | 5.790 | 29,902 | +0.14(+2.48%) |
May 17, 2023 | 5.580 | 5.720 | 5.360 | 5.650 | 27,737 | +0.20(+3.67%) |
May 16, 2023 | 5.600 | 5.750 | 5.410 | 5.450 | 16,773 | -0.15(-2.68%) |
May 15, 2023 | 5.750 | 5.750 | 5.530 | 5.600 | 24,200 | -0.16(-2.78%) |
May 12, 2023 | 5.800 | 5.900 | 5.750 | 5.760 | 8,200 | -0.05(-0.86%) |
May 11, 2023 | 5.650 | 5.850 | 5.650 | 5.810 | 12,003 | +0.08(+1.40%) |
May 10, 2023 | 5.500 | 5.740 | 5.350 | 5.730 | 13,600 | +0.25(+4.56%) |
May 09, 2023 | 5.650 | 5.650 | 5.450 | 5.480 | 7,122 | -0.19(-3.35%) |
May 08, 2023 | 5.550 | 5.670 | 5.550 | 5.670 | 3,469 | +0.17(+3.09%) |
May 05, 2023 | 5.600 | 5.750 | 5.500 | 5.500 | 14,648 | -0.06(-1.08%) |
May 04, 2023 | 5.890 | 5.940 | 5.520 | 5.560 | 25,784 | -0.19(-3.30%) |
May 03, 2023 | 5.850 | 5.850 | 5.600 | 5.750 | 10,293 | -0.05(-0.86%) |
May 02, 2023 | 6.250 | 6.250 | 5.650 | 5.800 | 9,755 | -0.40(-6.45%) |
May 01, 2023 | 6.200 | 6.250 | 6.200 | 6.200 | 4,935 | +0.05(+0.81%) |
Apr 28, 2023 | 5.930 | 6.260 | 5.930 | 6.150 | 1,400 | +0.29(+4.95%) |
Apr 27, 2023 | 5.760 | 5.860 | 5.750 | 5.860 | 886 | +0.21(+3.72%) |
Apr 26, 2023 | 5.760 | 5.850 | 5.650 | 5.650 | 9,706 | -0.20(-3.42%) |
Apr 25, 2023 | 5.560 | 5.850 | 5.560 | 5.850 | 3,075 | +0.20(+3.54%) |
Apr 24, 2023 | 6.000 | 6.000 | 5.640 | 5.650 | 7,634 | -0.35(-5.83%) |
Apr 21, 2023 | 6.010 | 6.220 | 5.900 | 6.000 | 8,971 | +0.00(+0.00%) |
Apr 20, 2023 | 6.000 | 6.000 | 6.000 | 6.000 | 6,400 | +0.05(+0.84%) |
Apr 19, 2023 | 6.250 | 6.350 | 5.950 | 5.950 | 6,278 | -0.36(-5.71%) |
Apr 18, 2023 | 7.000 | 7.240 | 6.290 | 6.310 | 6,684 | -0.74(-10.50%) |
Apr 17, 2023 | 7.750 | 7.750 | 7.050 | 7.050 | 2,930 | -0.95(-11.88%) |
Apr 14, 2023 | 8.000 | 8.150 | 7.690 | 8.000 | 1,582 | +0.00(+0.00%) |
Apr 13, 2023 | 8.700 | 8.700 | 8.000 | 8.000 | 3,268 | -0.75(-8.57%) |
Apr 12, 2023 | 8.500 | 9.100 | 8.480 | 8.750 | 2,534 | +0.55(+6.71%) |
Apr 11, 2023 | 10.18 | 10.40 | 7.910 | 8.200 | 9,176 | +5.80(+241.67%) |
Apr 10, 2023 | 2.130 | 2.670 | 2.090 | 2.400 | 21,984 | +0.45(+23.08%) |
Apr 06, 2023 | 1.950 | 0 | +0.18(+10.17%) | |||
Apr 05, 2023 | 1.720 | 1.770 | 1.720 | 1.770 | 7,300 | +0.00(+0.00%) |
Apr 04, 2023 | 1.760 | 1.770 | 1.760 | 1.770 | 13,900 | -0.05(-2.75%) |
Apr 03, 2023 | 1.820 | 1.820 | 1.820 | 1.820 | 1,230 | +0.00(+0.00%) |
Mar 31, 2023 | 1.840 | 1.840 | 1.820 | 1.820 | 14,700 | +0.03(+1.68%) |
Mar 30, 2023 | 1.780 | 1.790 | 1.780 | 1.790 | 700 | -0.07(-3.76%) |
Mar 29, 2023 | 1.820 | 1.930 | 1.820 | 1.860 | 6,163 | -0.14(-7.00%) |
Mar 28, 2023 | 1.990 | 2.000 | 1.990 | 2.000 | 1,900 | +0.00(+0.00%) |
Mar 27, 2023 | 1.990 | 2.070 | 1.990 | 2.000 | 6,671 | +0.16(+8.70%) |
Mar 24, 2023 | 1.860 | 1.860 | 1.830 | 1.840 | 1,056 | -0.01(-0.54%) |
Mar 23, 2023 | 1.890 | 1.960 | 1.850 | 1.850 | 8,199 | +0.03(+1.65%) |
Mar 22, 2023 | 1.890 | 1.910 | 1.820 | 1.820 | 7,590 | -0.18(-9.00%) |
Mar 21, 2023 | 2.000 | 2.050 | 1.990 | 2.000 | 42,649 | +0.00(+0.00%) |
Mar 20, 2023 | 1.850 | 2.000 | 1.850 | 2.000 | 3,010 | +0.15(+8.11%) |
Mar 17, 2023 | 2.000 | 2.000 | 1.790 | 1.850 | 2,525 | +0.01(+0.54%) |
Mar 16, 2023 | 1.860 | 1.860 | 1.840 | 1.840 | 500 | -0.02(-1.08%) |
Mar 15, 2023 | 1.950 | 1.950 | 1.780 | 1.860 | 3,007 | -0.04(-2.11%) |
Mar 14, 2023 | 1.980 | 2.000 | 1.900 | 1.900 | 7,530 | -0.07(-3.55%) |
Mar 13, 2023 | 2.050 | 2.050 | 1.800 | 1.970 | 12,305 | -0.13(-6.19%) |
Mar 10, 2023 | 2.420 | 2.420 | 2.050 | 2.100 | 9,375 | -0.33(-13.58%) |
Mar 09, 2023 | 2.610 | 2.610 | 2.420 | 2.430 | 3,727 | -0.40(-14.13%) |
Mar 08, 2023 | 2.760 | 2.840 | 2.710 | 2.830 | 1,615 | -0.08(-2.75%) |
Mar 07, 2023 | 2.920 | 3.030 | 2.810 | 2.910 | 23,196 | -0.02(-0.68%) |
Mar 06, 2023 | 2.960 | 3.250 | 2.880 | 2.930 | 22,720 | +0.23(+8.52%) |
Mar 03, 2023 | 2.370 | 2.720 | 2.320 | 2.700 | 20,088 | +0.36(+15.38%) |
Mar 02, 2023 | 2.450 | 2.450 | 2.340 | 2.340 | 5,011 | -0.10(-4.10%) |