Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.320 | 4.650 | 4.172 | 4.520 | 51,237 | +0.22(+5.12%) |
May 30, 2023 | 4.450 | 4.450 | 4.280 | 4.300 | 28,854 | +0.02(+0.47%) |
May 26, 2023 | 4.520 | 4.520 | 4.000 | 4.280 | 62,226 | -0.40(-8.55%) |
May 25, 2023 | 4.620 | 5.200 | 4.330 | 4.680 | 404,259 | +0.23(+5.17%) |
May 24, 2023 | 4.490 | 4.495 | 4.170 | 4.450 | 25,075 | +0.07(+1.60%) |
May 23, 2023 | 4.950 | 4.950 | 4.130 | 4.380 | 77,995 | -0.31(-6.61%) |
May 22, 2023 | 4.280 | 4.950 | 4.110 | 4.690 | 352,511 | +0.64(+15.80%) |
May 19, 2023 | 4.300 | 4.310 | 4.040 | 4.050 | 23,861 | -0.06(-1.46%) |
May 18, 2023 | 4.180 | 4.250 | 4.020 | 4.110 | 30,146 | +0.05(+1.23%) |
May 17, 2023 | 4.070 | 4.180 | 3.990 | 4.060 | 26,457 | +0.09(+2.40%) |
May 16, 2023 | 4.150 | 4.150 | 3.820 | 3.965 | 19,545 | -0.03(-0.63%) |
May 15, 2023 | 3.960 | 4.150 | 3.960 | 3.990 | 9,789 | +0.03(+0.76%) |
May 12, 2023 | 4.090 | 4.160 | 3.900 | 3.960 | 40,017 | -0.22(-5.26%) |
May 11, 2023 | 4.090 | 4.730 | 3.855 | 4.180 | 95,927 | +0.33(+8.57%) |
May 10, 2023 | 4.200 | 4.200 | 3.741 | 3.850 | 17,281 | -0.15(-3.75%) |
May 09, 2023 | 4.040 | 4.050 | 3.900 | 4.000 | 34,572 | +0.19(+4.99%) |
May 08, 2023 | 4.030 | 4.030 | 3.570 | 3.810 | 29,039 | -0.07(-1.80%) |
May 05, 2023 | 3.880 | 4.140 | 3.650 | 3.880 | 33,725 | +0.00(+0.00%) |
May 04, 2023 | 3.630 | 4.370 | 3.270 | 3.880 | 214,773 | +0.31(+8.68%) |
May 03, 2023 | 3.550 | 3.877 | 3.400 | 3.570 | 77,830 | +0.01(+0.28%) |
May 02, 2023 | 3.240 | 3.650 | 3.030 | 3.560 | 59,566 | +0.53(+17.49%) |
May 01, 2023 | 3.180 | 3.180 | 3.010 | 3.030 | 3,903 | -0.07(-2.26%) |
Apr 28, 2023 | 3.080 | 3.175 | 3.080 | 3.100 | 5,172 | +0.11(+3.68%) |
Apr 27, 2023 | 2.920 | 3.186 | 2.920 | 2.990 | 19,169 | +0.05(+1.70%) |
Apr 26, 2023 | 3.140 | 3.180 | 2.890 | 2.940 | 36,568 | -0.10(-3.29%) |
Apr 25, 2023 | 3.260 | 3.380 | 3.000 | 3.040 | 17,614 | -0.36(-10.59%) |
Apr 24, 2023 | 3.470 | 3.750 | 3.370 | 3.400 | 23,361 | -0.07(-2.02%) |
Apr 21, 2023 | 4.230 | 4.290 | 3.310 | 3.470 | 109,352 | -0.89(-20.41%) |
Apr 20, 2023 | 4.210 | 4.380 | 4.100 | 4.360 | 29,471 | -0.03(-0.68%) |
Apr 19, 2023 | 4.570 | 4.680 | 4.050 | 4.390 | 245,424 | +0.00(+0.11%) |
Apr 18, 2023 | 3.370 | 4.921 | 3.360 | 4.385 | 1,850,216 | +1.02(+30.51%) |
Apr 17, 2023 | 2.990 | 3.740 | 2.950 | 3.360 | 261,302 | +0.37(+12.37%) |
Apr 14, 2023 | 3.300 | 3.900 | 2.990 | 2.990 | 608,154 | -0.32(-9.67%) |
Apr 13, 2023 | 2.710 | 3.400 | 2.710 | 3.310 | 208,002 | +0.58(+21.25%) |
Apr 12, 2023 | 2.780 | 2.800 | 2.711 | 2.730 | 8,019 | +0.03(+1.11%) |
Apr 11, 2023 | 2.810 | 2.880 | 2.700 | 2.700 | 18,643 | -0.06(-2.17%) |
Apr 10, 2023 | 2.680 | 2.840 | 2.660 | 2.760 | 8,853 | +0.02(+0.73%) |
Apr 06, 2023 | 2.650 | 2.790 | 2.623 | 2.740 | 5,571 | +0.07(+2.62%) |
Apr 05, 2023 | 2.840 | 2.840 | 2.560 | 2.670 | 21,635 | +0.02(+0.75%) |
Apr 04, 2023 | 2.928 | 2.928 | 2.650 | 2.650 | 16,461 | +0.02(+0.76%) |
Apr 03, 2023 | 2.900 | 2.990 | 2.630 | 2.630 | 25,603 | -0.38(-12.62%) |
Mar 31, 2023 | 2.980 | 3.060 | 2.740 | 3.010 | 41,501 | +0.13(+4.51%) |
Mar 30, 2023 | 2.990 | 2.993 | 2.800 | 2.880 | 26,406 | -0.06(-2.04%) |
Mar 29, 2023 | 2.780 | 2.950 | 2.760 | 2.940 | 25,754 | +0.19(+6.91%) |
Mar 28, 2023 | 2.710 | 2.790 | 2.710 | 2.750 | 14,583 | +0.00(+0.00%) |
Mar 27, 2023 | 2.630 | 2.815 | 2.630 | 2.750 | 39,833 | +0.11(+4.17%) |
Mar 24, 2023 | 2.550 | 2.661 | 2.550 | 2.640 | 15,309 | +0.05(+1.93%) |
Mar 23, 2023 | 2.610 | 2.700 | 2.580 | 2.590 | 22,051 | -0.10(-3.72%) |
Mar 22, 2023 | 2.680 | 2.700 | 2.530 | 2.690 | 39,587 | -0.05(-1.82%) |
Mar 21, 2023 | 2.590 | 2.750 | 2.500 | 2.740 | 191,215 | +0.16(+6.20%) |
Mar 20, 2023 | 2.930 | 2.981 | 2.545 | 2.580 | 87,746 | -0.32(-11.03%) |
Mar 17, 2023 | 3.800 | 3.800 | 2.900 | 2.900 | 198,960 | -0.98(-25.26%) |
Mar 16, 2023 | 4.100 | 4.200 | 3.640 | 3.880 | 298,678 | -0.39(-9.13%) |
Mar 15, 2023 | 3.760 | 4.300 | 3.760 | 4.270 | 468,935 | +0.39(+10.05%) |
Mar 14, 2023 | 3.680 | 4.000 | 3.400 | 3.880 | 75,767 | +0.33(+9.30%) |
Mar 13, 2023 | 4.140 | 4.230 | 3.540 | 3.550 | 40,334 | -0.70(-16.47%) |
Mar 10, 2023 | 4.610 | 4.820 | 4.210 | 4.250 | 31,533 | -0.37(-8.01%) |
Mar 09, 2023 | 4.930 | 5.061 | 4.620 | 4.620 | 32,378 | -0.42(-8.33%) |
Mar 08, 2023 | 5.160 | 5.160 | 4.910 | 5.040 | 17,378 | -0.05(-0.98%) |
Mar 07, 2023 | 5.130 | 5.340 | 4.990 | 5.090 | 18,697 | -0.06(-1.17%) |
Mar 06, 2023 | 5.310 | 5.605 | 5.150 | 5.150 | 29,864 | -0.27(-4.98%) |
Mar 03, 2023 | 5.150 | 5.500 | 5.108 | 5.420 | 76,906 | +0.33(+6.49%) |
Mar 02, 2023 | 5.370 | 6.070 | 5.000 | 5.090 | 181,126 | -0.30(-5.57%) |