Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.610 | 5.670 | 4.571 | 5.150 | 2,673,172 | +0.42(+8.88%) |
May 30, 2023 | 4.670 | 4.850 | 4.260 | 4.730 | 1,042,999 | +0.05(+1.07%) |
May 26, 2023 | 4.030 | 4.880 | 4.030 | 4.680 | 1,907,665 | +0.68(+17.00%) |
May 25, 2023 | 4.580 | 4.680 | 3.950 | 4.000 | 1,138,006 | -0.60(-13.04%) |
May 24, 2023 | 4.750 | 4.837 | 4.440 | 4.600 | 891,434 | -0.26(-5.35%) |
May 23, 2023 | 4.560 | 5.640 | 4.560 | 4.860 | 3,315,994 | +0.25(+5.42%) |
May 22, 2023 | 4.890 | 5.170 | 4.400 | 4.610 | 2,446,508 | -0.30(-6.11%) |
May 19, 2023 | 6.380 | 6.450 | 4.900 | 4.910 | 4,218,077 | -1.44(-22.68%) |
May 18, 2023 | 7.100 | 7.960 | 6.000 | 6.350 | 10,044,228 | -0.30(-4.51%) |
May 17, 2023 | 6.510 | 8.850 | 5.700 | 6.650 | 47,252,840 | +0.37(+5.89%) |
May 16, 2023 | 2.950 | 7.886 | 2.660 | 6.280 | 54,535,688 | +3.20(+103.90%) |
May 15, 2023 | 4.500 | 4.500 | 2.670 | 3.080 | 4,864,657 | -1.92(-38.40%) |
May 12, 2023 | 6.140 | 6.420 | 5.000 | 5.000 | 874,044 | -1.12(-18.30%) |
May 11, 2023 | 6.200 | 6.480 | 6.060 | 6.120 | 223,038 | -0.22(-3.47%) |
May 10, 2023 | 6.340 | 6.380 | 6.180 | 6.340 | 176,204 | +0.00(+0.00%) |
May 09, 2023 | 6.480 | 6.600 | 6.260 | 6.340 | 197,942 | -0.08(-1.25%) |
May 08, 2023 | 6.340 | 6.580 | 6.220 | 6.420 | 243,296 | +0.18(+2.88%) |
May 05, 2023 | 6.060 | 6.600 | 6.060 | 6.240 | 384,334 | +0.20(+3.31%) |
May 04, 2023 | 6.560 | 6.560 | 6.000 | 6.040 | 479,829 | -0.46(-7.08%) |
May 03, 2023 | 7.100 | 7.100 | 6.480 | 6.500 | 475,968 | -0.80(-10.96%) |
May 02, 2023 | 6.960 | 7.700 | 6.800 | 7.300 | 473,061 | +0.40(+5.80%) |
May 01, 2023 | 6.800 | 6.920 | 6.600 | 6.900 | 348,707 | +0.10(+1.47%) |
Apr 28, 2023 | 7.160 | 7.580 | 6.660 | 6.800 | 440,618 | +0.08(+1.19%) |
Apr 27, 2023 | 7.260 | 7.260 | 6.640 | 6.720 | 281,550 | -0.42(-5.88%) |
Apr 26, 2023 | 7.300 | 7.580 | 6.600 | 7.140 | 354,079 | -0.16(-2.19%) |
Apr 25, 2023 | 7.900 | 8.240 | 7.220 | 7.300 | 321,868 | -0.64(-8.06%) |
Apr 24, 2023 | 8.000 | 8.200 | 7.660 | 7.940 | 247,448 | -0.28(-3.41%) |
Apr 21, 2023 | 8.140 | 8.880 | 7.800 | 8.220 | 339,407 | +0.34(+4.31%) |
Apr 20, 2023 | 8.400 | 8.800 | 7.740 | 7.880 | 281,497 | -0.62(-7.29%) |
Apr 19, 2023 | 8.500 | 8.760 | 8.040 | 8.500 | 297,554 | -0.50(-5.56%) |
Apr 18, 2023 | 9.200 | 9.720 | 8.900 | 9.000 | 300,256 | -0.10(-1.10%) |
Apr 17, 2023 | 10.00 | 10.36 | 8.840 | 9.100 | 635,475 | -1.30(-12.50%) |
Apr 14, 2023 | 10.50 | 11.90 | 9.520 | 10.40 | 1,309,035 | +0.34(+3.38%) |
Apr 13, 2023 | 8.120 | 10.98 | 8.000 | 10.06 | 1,223,595 | +1.88(+22.98%) |
Apr 12, 2023 | 8.740 | 9.640 | 8.040 | 8.180 | 264,526 | -0.56(-6.41%) |
Apr 11, 2023 | 7.780 | 8.800 | 7.600 | 8.740 | 617,041 | +0.96(+12.34%) |
Apr 10, 2023 | 7.000 | 8.000 | 6.900 | 7.780 | 470,146 | +0.70(+9.89%) |
Apr 06, 2023 | 6.900 | 7.280 | 6.900 | 7.080 | 250,440 | -0.18(-2.48%) |
Apr 05, 2023 | 7.200 | 7.300 | 7.000 | 7.260 | 226,026 | +0.14(+1.97%) |
Apr 04, 2023 | 7.080 | 7.500 | 6.800 | 7.120 | 310,225 | -0.64(-8.25%) |
Apr 03, 2023 | 7.780 | 8.000 | 7.020 | 7.760 | 549,485 | -0.02(-0.26%) |
Mar 31, 2023 | 7.860 | 8.300 | 7.640 | 7.780 | 437,199 | -0.02(-0.26%) |
Mar 30, 2023 | 7.220 | 8.240 | 7.160 | 7.800 | 613,426 | +0.66(+9.24%) |
Mar 29, 2023 | 6.440 | 7.960 | 6.440 | 7.140 | 658,945 | +0.44(+6.57%) |
Mar 28, 2023 | 7.060 | 7.120 | 6.600 | 6.700 | 435,761 | -0.42(-5.90%) |
Mar 27, 2023 | 7.880 | 7.980 | 7.000 | 7.120 | 561,763 | -0.64(-8.25%) |
Mar 24, 2023 | 7.860 | 8.200 | 7.460 | 7.760 | 515,707 | +0.00(+0.00%) |
Mar 23, 2023 | 8.480 | 8.480 | 7.700 | 7.760 | 596,393 | -0.48(-5.83%) |
Mar 22, 2023 | 8.880 | 9.200 | 8.200 | 8.240 | 564,499 | -0.70(-7.83%) |
Mar 21, 2023 | 9.000 | 9.300 | 8.820 | 8.940 | 354,824 | -0.22(-2.40%) |
Mar 20, 2023 | 9.120 | 9.560 | 8.820 | 9.160 | 413,620 | -0.04(-0.43%) |
Mar 17, 2023 | 10.00 | 10.84 | 9.200 | 9.200 | 965,431 | -0.20(-2.13%) |
Mar 16, 2023 | 9.000 | 9.800 | 8.920 | 9.400 | 351,532 | +0.28(+3.07%) |
Mar 15, 2023 | 9.560 | 9.620 | 8.620 | 9.120 | 558,879 | -0.42(-4.40%) |
Mar 14, 2023 | 10.00 | 10.20 | 9.400 | 9.540 | 505,183 | -0.56(-5.54%) |
Mar 13, 2023 | 10.24 | 10.26 | 8.480 | 10.10 | 498,756 | -0.40(-3.81%) |
Mar 10, 2023 | 11.82 | 11.84 | 10.50 | 10.50 | 508,391 | -1.28(-10.87%) |
Mar 09, 2023 | 12.60 | 12.88 | 11.78 | 11.78 | 580,075 | -2.00(-14.51%) |
Mar 08, 2023 | 10.68 | 13.78 | 10.16 | 13.78 | 866,992 | +1.48(+12.03%) |
Mar 07, 2023 | 12.60 | 12.88 | 11.62 | 12.30 | 651,286 | -0.48(-3.76%) |
Mar 06, 2023 | 14.00 | 14.00 | 12.00 | 12.78 | 836,751 | -0.94(-6.85%) |
Mar 03, 2023 | 15.02 | 16.40 | 13.04 | 13.72 | 2,459,692 | +0.14(+1.03%) |
Mar 02, 2023 | 13.58 | 15.00 | 11.64 | 13.58 | 4,027,694 | +3.88(+40.00%) |