Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 6.500 | 6.739 | 6.050 | 6.150 | 124,997 | -0.34(-5.24%) |
May 30, 2023 | 6.140 | 6.710 | 6.092 | 6.490 | 83,696 | +0.47(+7.81%) |
May 26, 2023 | 6.020 | 6.372 | 5.760 | 6.020 | 274,947 | +0.08(+1.35%) |
May 25, 2023 | 6.030 | 6.180 | 5.940 | 5.940 | 90,598 | -0.12(-1.98%) |
May 24, 2023 | 6.200 | 6.210 | 5.840 | 6.060 | 75,231 | -0.16(-2.57%) |
May 23, 2023 | 6.390 | 6.570 | 6.140 | 6.220 | 127,726 | -0.23(-3.57%) |
May 22, 2023 | 7.300 | 7.460 | 6.250 | 6.450 | 377,616 | -0.55(-7.86%) |
May 19, 2023 | 5.800 | 7.160 | 5.730 | 7.000 | 390,655 | +1.31(+23.02%) |
May 18, 2023 | 5.300 | 5.710 | 5.230 | 5.690 | 115,262 | +0.39(+7.36%) |
May 17, 2023 | 5.230 | 5.490 | 5.050 | 5.300 | 152,010 | +0.10(+1.92%) |
May 16, 2023 | 5.320 | 5.320 | 5.150 | 5.200 | 57,426 | -0.09(-1.70%) |
May 15, 2023 | 4.960 | 5.370 | 4.910 | 5.290 | 77,773 | +0.40(+8.18%) |
May 12, 2023 | 5.020 | 5.080 | 4.760 | 4.890 | 63,888 | -0.06(-1.21%) |
May 11, 2023 | 5.230 | 5.330 | 4.830 | 4.950 | 150,395 | -0.23(-4.44%) |
May 10, 2023 | 4.670 | 5.350 | 4.634 | 5.180 | 233,775 | +0.56(+12.12%) |
May 09, 2023 | 4.740 | 4.848 | 4.475 | 4.620 | 109,035 | -0.18(-3.75%) |
May 08, 2023 | 4.330 | 4.905 | 4.330 | 4.800 | 173,502 | +0.46(+10.60%) |
May 05, 2023 | 4.260 | 4.410 | 4.200 | 4.340 | 188,087 | +0.10(+2.36%) |
May 04, 2023 | 4.070 | 4.276 | 4.060 | 4.240 | 93,853 | +0.13(+3.16%) |
May 03, 2023 | 4.150 | 4.270 | 4.090 | 4.110 | 186,958 | -0.04(-0.96%) |
May 02, 2023 | 4.200 | 4.210 | 4.120 | 4.150 | 135,309 | -0.05(-1.19%) |
May 01, 2023 | 4.180 | 4.270 | 4.150 | 4.200 | 76,810 | +0.00(+0.00%) |
Apr 28, 2023 | 4.100 | 4.320 | 4.100 | 4.200 | 116,774 | +0.08(+1.94%) |
Apr 27, 2023 | 4.180 | 4.190 | 4.070 | 4.120 | 61,152 | -0.01(-0.24%) |
Apr 26, 2023 | 4.250 | 4.320 | 4.080 | 4.130 | 151,719 | -0.11(-2.59%) |
Apr 25, 2023 | 4.420 | 4.450 | 4.240 | 4.240 | 104,357 | -0.19(-4.29%) |
Apr 24, 2023 | 4.400 | 4.484 | 4.400 | 4.430 | 59,387 | +0.00(+0.00%) |
Apr 21, 2023 | 4.660 | 4.660 | 4.430 | 4.430 | 136,508 | -0.24(-5.14%) |
Apr 20, 2023 | 4.670 | 4.730 | 4.630 | 4.670 | 32,253 | +0.00(+0.00%) |
Apr 19, 2023 | 4.650 | 4.760 | 4.650 | 4.670 | 58,527 | -0.02(-0.43%) |
Apr 18, 2023 | 4.750 | 4.780 | 4.650 | 4.690 | 59,996 | -0.05(-1.05%) |
Apr 17, 2023 | 4.540 | 4.750 | 4.540 | 4.740 | 60,658 | +0.22(+4.87%) |
Apr 14, 2023 | 4.720 | 4.760 | 4.400 | 4.520 | 76,319 | -0.17(-3.62%) |
Apr 13, 2023 | 4.620 | 4.770 | 4.610 | 4.690 | 93,546 | +0.09(+1.96%) |
Apr 12, 2023 | 4.410 | 4.850 | 4.370 | 4.600 | 228,184 | +0.26(+5.99%) |
Apr 11, 2023 | 4.120 | 4.460 | 4.100 | 4.340 | 242,773 | +0.27(+6.63%) |
Apr 10, 2023 | 4.170 | 4.850 | 3.950 | 4.070 | 943,643 | +0.02(+0.49%) |
Apr 06, 2023 | 4.080 | 4.270 | 4.000 | 4.050 | 40,638 | -0.06(-1.46%) |
Apr 05, 2023 | 4.220 | 4.320 | 4.080 | 4.110 | 62,963 | -0.14(-3.29%) |
Apr 04, 2023 | 4.420 | 4.500 | 4.200 | 4.250 | 23,646 | -0.16(-3.63%) |
Apr 03, 2023 | 4.540 | 4.742 | 4.390 | 4.410 | 41,907 | -0.12(-2.65%) |
Mar 31, 2023 | 4.300 | 4.590 | 4.208 | 4.530 | 77,036 | +0.21(+4.86%) |
Mar 30, 2023 | 4.320 | 4.440 | 4.250 | 4.320 | 111,197 | +0.00(+0.00%) |
Mar 29, 2023 | 4.230 | 4.390 | 4.230 | 4.320 | 81,801 | +0.12(+2.86%) |
Mar 28, 2023 | 4.390 | 4.410 | 4.110 | 4.200 | 74,198 | -0.19(-4.33%) |
Mar 27, 2023 | 4.510 | 4.580 | 4.330 | 4.390 | 93,768 | -0.01(-0.23%) |
Mar 24, 2023 | 4.520 | 4.550 | 4.335 | 4.400 | 54,076 | -0.13(-2.87%) |
Mar 23, 2023 | 4.610 | 4.850 | 4.460 | 4.530 | 67,478 | -0.05(-1.09%) |
Mar 22, 2023 | 4.650 | 4.850 | 4.570 | 4.580 | 40,434 | -0.06(-1.29%) |
Mar 21, 2023 | 4.690 | 4.700 | 4.610 | 4.640 | 45,276 | -0.01(-0.22%) |
Mar 20, 2023 | 4.700 | 4.820 | 4.620 | 4.650 | 44,873 | +0.00(+0.00%) |
Mar 17, 2023 | 4.650 | 4.880 | 4.560 | 4.650 | 156,161 | -0.05(-1.06%) |
Mar 16, 2023 | 4.650 | 4.900 | 4.650 | 4.700 | 71,116 | -0.01(-0.21%) |
Mar 15, 2023 | 4.755 | 4.880 | 4.700 | 4.710 | 105,337 | -0.11(-2.28%) |
Mar 14, 2023 | 4.880 | 5.080 | 4.820 | 4.820 | 89,265 | +0.17(+3.66%) |
Mar 13, 2023 | 4.610 | 4.810 | 4.600 | 4.650 | 39,407 | +0.00(+0.00%) |
Mar 10, 2023 | 4.730 | 4.890 | 4.630 | 4.650 | 70,480 | -0.10(-2.11%) |
Mar 09, 2023 | 4.820 | 4.895 | 4.720 | 4.750 | 42,312 | -0.06(-1.25%) |
Mar 08, 2023 | 4.870 | 5.010 | 4.690 | 4.810 | 95,996 | +0.06(+1.26%) |
Mar 07, 2023 | 4.800 | 5.080 | 4.750 | 4.750 | 31,868 | -0.06(-1.25%) |
Mar 06, 2023 | 4.800 | 5.000 | 4.710 | 4.810 | 33,596 | +0.02(+0.42%) |
Mar 03, 2023 | 4.840 | 5.070 | 4.750 | 4.790 | 123,418 | -0.04(-0.83%) |
Mar 02, 2023 | 4.980 | 5.118 | 4.780 | 4.830 | 148,776 | -0.15(-3.01%) |