Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.090 | 4.285 | 4.020 | 4.200 | 30,309 | +0.10(+2.44%) |
May 30, 2023 | 3.490 | 4.170 | 3.490 | 4.100 | 50,821 | +0.57(+16.15%) |
May 26, 2023 | 3.600 | 3.600 | 3.440 | 3.530 | 59,099 | -0.12(-3.29%) |
May 25, 2023 | 3.470 | 3.713 | 3.470 | 3.650 | 27,272 | +0.16(+4.58%) |
May 24, 2023 | 3.700 | 3.770 | 3.450 | 3.490 | 29,927 | -0.40(-10.28%) |
May 23, 2023 | 3.660 | 3.890 | 3.660 | 3.890 | 40,662 | +0.17(+4.57%) |
May 22, 2023 | 3.500 | 3.730 | 3.450 | 3.720 | 56,877 | +0.22(+6.29%) |
May 19, 2023 | 3.890 | 3.890 | 3.450 | 3.500 | 87,380 | -0.37(-9.56%) |
May 18, 2023 | 3.660 | 3.890 | 3.540 | 3.870 | 43,727 | +0.36(+10.26%) |
May 17, 2023 | 3.470 | 3.560 | 3.400 | 3.510 | 36,771 | -0.01(-0.28%) |
May 16, 2023 | 3.720 | 3.724 | 3.350 | 3.520 | 102,452 | -0.19(-5.12%) |
May 15, 2023 | 3.880 | 3.920 | 3.665 | 3.710 | 18,607 | -0.15(-3.89%) |
May 12, 2023 | 3.950 | 3.950 | 3.700 | 3.860 | 26,922 | -0.03(-0.77%) |
May 11, 2023 | 4.020 | 4.110 | 3.655 | 3.890 | 36,996 | -0.21(-5.12%) |
May 10, 2023 | 4.140 | 4.250 | 4.040 | 4.100 | 24,751 | +0.02(+0.49%) |
May 09, 2023 | 4.060 | 4.060 | 4.000 | 4.080 | 13,193 | +0.07(+1.75%) |
May 08, 2023 | 4.060 | 4.090 | 3.950 | 4.010 | 30,577 | -0.02(-0.50%) |
May 05, 2023 | 4.260 | 4.260 | 4.010 | 4.030 | 24,945 | -0.15(-3.59%) |
May 04, 2023 | 4.000 | 4.220 | 3.950 | 4.180 | 32,165 | +0.18(+4.50%) |
May 03, 2023 | 3.970 | 4.090 | 3.960 | 4.000 | 32,994 | +0.01(+0.25%) |
May 02, 2023 | 4.150 | 4.200 | 3.990 | 3.990 | 29,250 | -0.13(-3.16%) |
May 01, 2023 | 4.220 | 4.310 | 4.100 | 4.120 | 24,189 | +0.02(+0.49%) |
Apr 28, 2023 | 4.210 | 4.330 | 4.100 | 4.100 | 33,805 | -0.08(-1.91%) |
Apr 27, 2023 | 4.370 | 4.377 | 4.120 | 4.180 | 23,817 | -0.07(-1.65%) |
Apr 26, 2023 | 4.580 | 4.650 | 4.210 | 4.250 | 32,726 | -0.33(-7.21%) |
Apr 25, 2023 | 4.280 | 4.680 | 4.210 | 4.580 | 32,849 | +0.24(+5.53%) |
Apr 24, 2023 | 4.200 | 4.370 | 4.060 | 4.340 | 29,051 | +0.14(+3.33%) |
Apr 21, 2023 | 4.000 | 4.210 | 4.000 | 4.200 | 34,537 | +0.14(+3.45%) |
Apr 20, 2023 | 4.060 | 4.180 | 3.980 | 4.060 | 28,619 | -0.07(-1.69%) |
Apr 19, 2023 | 4.050 | 4.250 | 4.050 | 4.130 | 39,659 | +0.08(+1.98%) |
Apr 18, 2023 | 4.240 | 4.250 | 4.050 | 4.050 | 33,823 | -0.24(-5.59%) |
Apr 17, 2023 | 4.280 | 4.390 | 4.200 | 4.290 | 22,277 | +0.01(+0.23%) |
Apr 14, 2023 | 4.630 | 4.690 | 4.142 | 4.280 | 62,025 | -0.35(-7.56%) |
Apr 13, 2023 | 4.280 | 4.800 | 4.210 | 4.630 | 53,845 | +0.38(+8.94%) |
Apr 12, 2023 | 4.030 | 4.420 | 4.010 | 4.250 | 44,503 | +0.19(+4.68%) |
Apr 11, 2023 | 4.000 | 4.210 | 3.826 | 4.060 | 137,991 | -0.02(-0.49%) |
Apr 10, 2023 | 5.180 | 5.420 | 4.050 | 4.080 | 357,717 | +0.04(+0.99%) |
Apr 06, 2023 | 3.610 | 4.040 | 3.600 | 4.040 | 14,154 | +0.45(+12.53%) |
Apr 05, 2023 | 3.900 | 3.969 | 3.400 | 3.590 | 70,125 | -0.36(-9.11%) |
Apr 04, 2023 | 4.240 | 4.340 | 3.900 | 3.950 | 34,110 | -0.29(-6.84%) |
Apr 03, 2023 | 4.260 | 4.650 | 4.009 | 4.240 | 116,101 | -0.01(-0.24%) |
Mar 31, 2023 | 4.050 | 4.710 | 4.010 | 4.250 | 215,015 | +0.38(+9.82%) |
Mar 30, 2023 | 3.940 | 4.000 | 3.820 | 3.870 | 26,646 | -0.08(-2.03%) |
Mar 29, 2023 | 4.110 | 4.140 | 3.933 | 3.950 | 48,887 | +0.00(+0.00%) |
Mar 28, 2023 | 4.280 | 4.300 | 3.864 | 3.950 | 22,220 | -0.45(-10.23%) |
Mar 27, 2023 | 4.330 | 4.480 | 4.310 | 4.400 | 29,230 | +0.03(+0.69%) |
Mar 24, 2023 | 4.400 | 4.420 | 4.260 | 4.370 | 18,596 | -0.23(-5.00%) |
Mar 23, 2023 | 4.560 | 4.700 | 4.480 | 4.600 | 23,652 | -0.01(-0.22%) |
Mar 22, 2023 | 4.970 | 4.980 | 4.430 | 4.610 | 30,981 | -0.34(-6.87%) |
Mar 21, 2023 | 5.050 | 5.253 | 4.720 | 4.950 | 80,627 | -0.08(-1.59%) |
Mar 20, 2023 | 5.040 | 5.060 | 4.860 | 5.030 | 27,340 | +0.18(+3.71%) |
Mar 17, 2023 | 4.920 | 5.000 | 4.740 | 4.850 | 84,514 | -0.07(-1.42%) |
Mar 16, 2023 | 5.250 | 5.250 | 4.800 | 4.920 | 44,146 | -0.06(-1.20%) |
Mar 15, 2023 | 5.370 | 5.370 | 4.900 | 4.980 | 49,581 | -0.38(-7.09%) |
Mar 14, 2023 | 5.530 | 5.600 | 5.350 | 5.360 | 16,655 | +0.06(+1.13%) |
Mar 13, 2023 | 5.170 | 5.370 | 5.170 | 5.300 | 23,094 | +0.15(+2.91%) |
Mar 10, 2023 | 5.550 | 5.570 | 4.870 | 5.150 | 34,420 | -0.43(-7.71%) |
Mar 09, 2023 | 6.520 | 6.670 | 5.480 | 5.580 | 67,003 | -1.12(-16.72%) |
Mar 08, 2023 | 6.990 | 7.000 | 6.160 | 6.700 | 34,618 | -0.20(-2.90%) |
Mar 07, 2023 | 6.950 | 7.055 | 6.875 | 6.900 | 15,707 | -0.09(-1.29%) |
Mar 06, 2023 | 7.090 | 7.100 | 6.890 | 6.990 | 17,613 | -0.09(-1.27%) |
Mar 03, 2023 | 7.110 | 7.280 | 6.890 | 7.080 | 23,528 | -0.03(-0.42%) |
Mar 02, 2023 | 7.450 | 7.718 | 7.090 | 7.110 | 19,507 | -0.36(-4.82%) |