Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.299 | 5.309 | 4.985 | 4.985 | 117,032 | -0.30(-5.75%) |
May 30, 2023 | 4.769 | 5.339 | 4.760 | 5.290 | 543,281 | +0.58(+12.29%) |
May 26, 2023 | 4.809 | 5.054 | 4.563 | 4.711 | 565,590 | -0.10(-2.04%) |
May 25, 2023 | 4.809 | 4.868 | 4.696 | 4.809 | 172,251 | -0.07(-1.41%) |
May 24, 2023 | 5.025 | 5.029 | 4.853 | 4.877 | 226,144 | -0.13(-2.55%) |
May 23, 2023 | 4.907 | 5.167 | 4.907 | 5.005 | 209,159 | +0.07(+1.39%) |
May 22, 2023 | 4.760 | 5.025 | 4.730 | 4.936 | 243,272 | +0.17(+3.50%) |
May 19, 2023 | 4.760 | 4.897 | 4.730 | 4.769 | 170,344 | +0.06(+1.25%) |
May 18, 2023 | 4.534 | 4.730 | 4.426 | 4.711 | 345,230 | +0.19(+4.12%) |
May 17, 2023 | 4.396 | 4.553 | 4.377 | 4.524 | 137,693 | +0.16(+3.60%) |
May 16, 2023 | 4.446 | 4.534 | 4.340 | 4.367 | 202,385 | -0.09(-1.98%) |
May 15, 2023 | 4.318 | 4.514 | 4.318 | 4.455 | 156,070 | +0.14(+3.18%) |
May 12, 2023 | 4.387 | 4.475 | 4.284 | 4.318 | 147,420 | -0.09(-2.00%) |
May 11, 2023 | 4.426 | 4.524 | 4.328 | 4.406 | 141,998 | -0.09(-1.97%) |
May 10, 2023 | 4.426 | 4.539 | 4.377 | 4.495 | 306,524 | +0.09(+2.00%) |
May 09, 2023 | 4.308 | 4.475 | 4.264 | 4.406 | 299,270 | +0.07(+1.58%) |
May 08, 2023 | 4.357 | 4.436 | 4.318 | 4.338 | 160,154 | -0.04(-0.90%) |
May 05, 2023 | 4.318 | 4.504 | 4.318 | 4.377 | 352,812 | +0.10(+2.29%) |
May 04, 2023 | 4.377 | 4.377 | 4.200 | 4.279 | 191,308 | -0.04(-0.91%) |
May 03, 2023 | 4.426 | 4.455 | 4.318 | 4.318 | 162,307 | -0.14(-3.08%) |
May 02, 2023 | 4.622 | 4.622 | 4.387 | 4.455 | 140,252 | -0.17(-3.61%) |
May 01, 2023 | 4.603 | 4.750 | 4.500 | 4.622 | 197,175 | -0.07(-1.46%) |
Apr 28, 2023 | 4.387 | 4.760 | 4.379 | 4.691 | 252,515 | +0.27(+6.22%) |
Apr 27, 2023 | 4.446 | 4.475 | 4.365 | 4.416 | 197,282 | -0.02(-0.44%) |
Apr 26, 2023 | 4.553 | 4.563 | 4.436 | 4.436 | 177,400 | -0.11(-2.46%) |
Apr 25, 2023 | 4.655 | 4.748 | 4.528 | 4.548 | 195,678 | -0.21(-4.51%) |
Apr 24, 2023 | 4.714 | 4.840 | 4.714 | 4.762 | 115,072 | +0.01(+0.21%) |
Apr 21, 2023 | 4.879 | 4.879 | 4.709 | 4.753 | 141,387 | -0.08(-1.62%) |
Apr 20, 2023 | 4.889 | 4.909 | 4.728 | 4.831 | 145,834 | -0.08(-1.59%) |
Apr 19, 2023 | 4.840 | 4.918 | 4.770 | 4.909 | 264,452 | +0.01(+0.20%) |
Apr 18, 2023 | 4.928 | 4.957 | 4.860 | 4.899 | 119,880 | -0.02(-0.40%) |
Apr 17, 2023 | 4.879 | 4.977 | 4.840 | 4.918 | 233,681 | +0.03(+0.60%) |
Apr 14, 2023 | 4.879 | 5.006 | 4.801 | 4.889 | 176,766 | +0.01(+0.20%) |
Apr 13, 2023 | 4.899 | 4.967 | 4.870 | 4.879 | 198,568 | -0.08(-1.57%) |
Apr 12, 2023 | 4.948 | 5.026 | 4.845 | 4.957 | 184,477 | +0.03(+0.59%) |
Apr 11, 2023 | 4.821 | 4.957 | 4.733 | 4.928 | 314,220 | +0.15(+3.06%) |
Apr 10, 2023 | 4.821 | 4.879 | 4.606 | 4.782 | 613,782 | -0.13(-2.58%) |
Apr 06, 2023 | 4.977 | 5.055 | 4.875 | 4.909 | 248,502 | -0.12(-2.33%) |
Apr 05, 2023 | 5.045 | 5.055 | 4.928 | 5.026 | 272,551 | +0.01(+0.19%) |
Apr 04, 2023 | 5.133 | 5.182 | 4.997 | 5.016 | 155,028 | -0.12(-2.28%) |
Apr 03, 2023 | 5.192 | 5.280 | 5.065 | 5.133 | 139,005 | -0.10(-1.87%) |
Mar 31, 2023 | 5.240 | 5.289 | 5.133 | 5.231 | 242,615 | +0.05(+0.94%) |
Mar 30, 2023 | 5.260 | 5.260 | 5.094 | 5.182 | 147,983 | -0.04(-0.75%) |
Mar 29, 2023 | 5.221 | 5.275 | 5.114 | 5.221 | 146,967 | +0.04(+0.75%) |
Mar 28, 2023 | 5.250 | 5.392 | 5.133 | 5.182 | 200,710 | -0.10(-1.85%) |
Mar 27, 2023 | 5.065 | 5.299 | 5.026 | 5.280 | 231,739 | +0.29(+5.87%) |
Mar 24, 2023 | 4.870 | 5.045 | 4.772 | 4.987 | 328,002 | +0.11(+2.20%) |
Mar 23, 2023 | 5.055 | 5.171 | 4.785 | 4.879 | 412,053 | -0.16(-3.10%) |
Mar 22, 2023 | 5.172 | 5.280 | 5.036 | 5.036 | 257,785 | -0.14(-2.64%) |
Mar 21, 2023 | 5.075 | 5.260 | 5.075 | 5.172 | 441,946 | +0.12(+2.32%) |
Mar 20, 2023 | 5.416 | 5.538 | 5.055 | 5.055 | 442,392 | -0.38(-7.00%) |
Mar 17, 2023 | 5.563 | 5.767 | 5.436 | 5.436 | 362,079 | -0.16(-2.79%) |
Mar 16, 2023 | 6.021 | 6.021 | 5.592 | 5.592 | 479,970 | -0.47(-7.73%) |
Mar 15, 2023 | 5.933 | 6.099 | 5.797 | 6.060 | 317,609 | +0.02(+0.32%) |
Mar 14, 2023 | 5.963 | 6.197 | 5.953 | 6.041 | 394,485 | +0.09(+1.48%) |
Mar 13, 2023 | 5.836 | 6.138 | 5.719 | 5.953 | 458,094 | -0.01(-0.16%) |
Mar 10, 2023 | 6.158 | 6.255 | 5.904 | 5.963 | 452,304 | -0.22(-3.63%) |
Mar 09, 2023 | 6.421 | 6.499 | 6.187 | 6.187 | 247,717 | -0.19(-2.91%) |
Mar 08, 2023 | 6.412 | 6.587 | 6.285 | 6.373 | 213,606 | -0.02(-0.31%) |
Mar 07, 2023 | 6.421 | 6.460 | 6.314 | 6.392 | 189,938 | -0.02(-0.30%) |
Mar 06, 2023 | 6.460 | 6.487 | 6.314 | 6.412 | 236,268 | -0.09(-1.35%) |
Mar 03, 2023 | 6.480 | 6.743 | 6.431 | 6.499 | 521,643 | +0.01(+0.15%) |
Mar 02, 2023 | 6.333 | 6.582 | 6.285 | 6.490 | 282,771 | +0.07(+1.06%) |