Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.780 | 6.070 | 5.620 | 5.970 | 32,342 | +0.05(+0.84%) |
May 30, 2023 | 5.960 | 6.220 | 5.650 | 5.920 | 54,669 | -0.05(-0.84%) |
May 26, 2023 | 6.340 | 6.528 | 5.920 | 5.970 | 113,659 | -0.39(-6.06%) |
May 25, 2023 | 6.860 | 7.100 | 6.200 | 6.355 | 104,818 | -0.45(-6.68%) |
May 24, 2023 | 6.420 | 7.010 | 6.420 | 6.810 | 62,544 | +0.26(+3.97%) |
May 23, 2023 | 6.810 | 7.050 | 6.200 | 6.550 | 143,225 | -0.27(-3.96%) |
May 22, 2023 | 6.770 | 7.350 | 6.720 | 6.820 | 111,490 | +0.11(+1.64%) |
May 19, 2023 | 6.840 | 6.850 | 6.260 | 6.710 | 141,926 | -0.02(-0.30%) |
May 18, 2023 | 6.310 | 6.734 | 5.996 | 6.730 | 136,462 | +0.62(+10.15%) |
May 17, 2023 | 5.490 | 6.180 | 5.460 | 6.110 | 93,847 | +0.47(+8.33%) |
May 16, 2023 | 6.300 | 6.300 | 5.280 | 5.640 | 246,793 | -0.80(-12.42%) |
May 15, 2023 | 7.060 | 7.100 | 6.300 | 6.440 | 127,829 | -0.83(-11.42%) |
May 12, 2023 | 7.600 | 7.761 | 6.740 | 7.270 | 209,658 | -0.48(-6.19%) |
May 11, 2023 | 7.550 | 7.750 | 7.230 | 7.750 | 144,178 | +0.02(+0.26%) |
May 10, 2023 | 6.940 | 8.490 | 6.900 | 7.730 | 923,398 | +0.93(+13.68%) |
May 09, 2023 | 5.690 | 6.990 | 5.690 | 6.800 | 735,247 | +0.93(+15.84%) |
May 08, 2023 | 6.490 | 6.490 | 5.080 | 5.870 | 336,251 | -0.13(-2.17%) |
May 05, 2023 | 4.660 | 6.521 | 4.660 | 6.000 | 1,112,356 | +1.39(+30.15%) |
May 04, 2023 | 4.400 | 4.760 | 4.400 | 4.610 | 144,060 | -0.01(-0.22%) |
May 03, 2023 | 4.410 | 4.780 | 4.090 | 4.620 | 203,098 | +0.03(+0.65%) |
May 02, 2023 | 3.860 | 4.970 | 3.550 | 4.590 | 952,318 | +0.83(+22.07%) |
May 01, 2023 | 3.110 | 5.750 | 3.110 | 3.760 | 3,563,646 | +0.96(+34.29%) |
Apr 28, 2023 | 2.830 | 2.860 | 2.731 | 2.800 | 23,105 | +0.10(+3.70%) |
Apr 27, 2023 | 2.720 | 2.800 | 2.650 | 2.700 | 24,893 | +0.10(+3.85%) |
Apr 26, 2023 | 2.330 | 2.719 | 2.330 | 2.600 | 26,215 | +0.27(+11.59%) |
Apr 25, 2023 | 2.380 | 2.380 | 2.259 | 2.330 | 13,571 | -0.06(-2.51%) |
Apr 24, 2023 | 2.460 | 2.470 | 2.311 | 2.390 | 26,841 | -0.07(-2.84%) |
Apr 21, 2023 | 2.760 | 2.858 | 2.410 | 2.460 | 57,555 | -0.41(-14.29%) |
Apr 20, 2023 | 2.940 | 3.260 | 2.820 | 2.870 | 37,878 | -0.19(-6.21%) |
Apr 19, 2023 | 2.940 | 3.460 | 2.940 | 3.060 | 381,204 | +0.18(+6.25%) |
Apr 18, 2023 | 2.700 | 3.380 | 2.681 | 2.880 | 226,104 | +0.12(+4.35%) |
Apr 17, 2023 | 2.370 | 2.850 | 2.300 | 2.760 | 143,612 | +0.48(+21.05%) |
Apr 14, 2023 | 2.040 | 2.280 | 2.040 | 2.280 | 17,825 | +0.19(+9.09%) |
Apr 13, 2023 | 2.130 | 2.138 | 2.021 | 2.090 | 35,767 | -0.04(-1.88%) |
Apr 12, 2023 | 2.390 | 2.500 | 2.030 | 2.130 | 125,562 | -0.18(-7.79%) |
Apr 11, 2023 | 1.900 | 2.510 | 1.900 | 2.310 | 578,587 | +0.50(+27.97%) |
Apr 10, 2023 | 1.650 | 1.826 | 1.650 | 1.805 | 26,244 | +0.18(+10.74%) |
Apr 06, 2023 | 1.620 | 1.650 | 1.620 | 1.630 | 4,631 | +0.01(+0.62%) |
Apr 05, 2023 | 1.650 | 1.669 | 1.620 | 1.620 | 4,578 | +0.01(+0.31%) |
Apr 04, 2023 | 1.630 | 1.657 | 1.584 | 1.615 | 6,111 | -0.04(-2.69%) |
Apr 03, 2023 | 1.640 | 1.685 | 1.580 | 1.660 | 10,846 | +0.06(+3.72%) |
Mar 31, 2023 | 1.680 | 1.690 | 1.600 | 1.600 | 7,038 | -0.03(-1.84%) |
Mar 30, 2023 | 1.650 | 1.740 | 1.620 | 1.630 | 16,611 | -0.08(-4.68%) |
Mar 29, 2023 | 1.680 | 1.710 | 1.660 | 1.710 | 4,541 | +0.02(+1.18%) |
Mar 28, 2023 | 1.700 | 1.710 | 1.690 | 1.690 | 7,002 | +0.05(+3.05%) |
Mar 27, 2023 | 1.640 | 1.710 | 1.610 | 1.640 | 22,805 | -0.02(-1.20%) |
Mar 24, 2023 | 1.680 | 1.680 | 1.600 | 1.660 | 16,428 | +0.01(+0.61%) |
Mar 23, 2023 | 1.685 | 1.685 | 1.630 | 1.650 | 23,544 | -0.05(-2.98%) |
Mar 22, 2023 | 1.704 | 1.760 | 1.670 | 1.701 | 7,375 | +0.01(+0.63%) |
Mar 21, 2023 | 1.590 | 1.700 | 1.560 | 1.690 | 25,828 | +0.10(+6.29%) |
Mar 20, 2023 | 1.610 | 1.670 | 1.560 | 1.590 | 20,052 | -0.01(-0.63%) |
Mar 17, 2023 | 1.660 | 1.709 | 1.550 | 1.600 | 17,043 | -0.03(-1.84%) |
Mar 16, 2023 | 1.760 | 1.780 | 1.500 | 1.630 | 59,925 | -0.11(-6.32%) |
Mar 15, 2023 | 1.810 | 1.880 | 1.740 | 1.740 | 10,265 | -0.04(-2.25%) |
Mar 14, 2023 | 1.660 | 1.790 | 1.660 | 1.780 | 31,779 | +0.06(+3.49%) |
Mar 13, 2023 | 1.630 | 1.760 | 1.588 | 1.720 | 23,271 | +0.05(+3.30%) |
Mar 10, 2023 | 1.800 | 1.840 | 1.610 | 1.665 | 64,291 | -0.15(-8.01%) |
Mar 09, 2023 | 1.870 | 1.915 | 1.800 | 1.810 | 14,120 | -0.06(-3.21%) |
Mar 08, 2023 | 2.110 | 2.180 | 1.810 | 1.870 | 68,626 | -0.15(-7.65%) |
Mar 07, 2023 | 2.040 | 2.094 | 2.000 | 2.025 | 10,999 | -0.05(-2.18%) |
Mar 06, 2023 | 2.120 | 2.120 | 2.050 | 2.070 | 13,146 | -0.03(-1.43%) |
Mar 03, 2023 | 2.040 | 2.140 | 2.022 | 2.100 | 24,759 | +0.02(+0.96%) |
Mar 02, 2023 | 2.230 | 2.230 | 2.000 | 2.080 | 12,473 | -0.03(-1.42%) |