Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.780 | 3.873 | 3.500 | 3.500 | 245,858 | -0.28(-7.41%) |
May 30, 2023 | 4.180 | 4.280 | 3.720 | 3.780 | 148,241 | -0.40(-9.57%) |
May 26, 2023 | 4.040 | 4.200 | 4.000 | 4.180 | 76,313 | +0.15(+3.72%) |
May 25, 2023 | 4.250 | 4.250 | 3.980 | 4.030 | 73,573 | -0.24(-5.62%) |
May 24, 2023 | 4.220 | 4.310 | 3.920 | 4.270 | 130,407 | +0.02(+0.47%) |
May 23, 2023 | 4.210 | 4.390 | 4.130 | 4.250 | 153,192 | +0.06(+1.43%) |
May 22, 2023 | 4.240 | 4.400 | 4.080 | 4.190 | 129,373 | -0.05(-1.18%) |
May 19, 2023 | 4.250 | 4.302 | 4.120 | 4.240 | 121,936 | +0.07(+1.68%) |
May 18, 2023 | 4.190 | 4.309 | 4.090 | 4.170 | 104,397 | -0.02(-0.48%) |
May 17, 2023 | 4.570 | 4.612 | 3.990 | 4.190 | 333,130 | -0.35(-7.71%) |
May 16, 2023 | 4.650 | 4.650 | 4.450 | 4.540 | 112,701 | -0.15(-3.20%) |
May 15, 2023 | 4.530 | 4.890 | 4.431 | 4.690 | 107,625 | +0.16(+3.53%) |
May 12, 2023 | 4.680 | 4.680 | 4.370 | 4.530 | 93,297 | -0.05(-1.09%) |
May 11, 2023 | 4.600 | 4.785 | 4.430 | 4.580 | 99,896 | -0.36(-7.29%) |
May 10, 2023 | 4.860 | 5.100 | 4.720 | 4.940 | 157,600 | +0.12(+2.49%) |
May 09, 2023 | 4.620 | 4.840 | 4.560 | 4.820 | 69,192 | +0.15(+3.21%) |
May 08, 2023 | 4.710 | 4.710 | 4.580 | 4.670 | 71,699 | -0.01(-0.21%) |
May 05, 2023 | 4.700 | 4.820 | 4.630 | 4.680 | 76,481 | +0.04(+0.86%) |
May 04, 2023 | 4.460 | 4.640 | 4.340 | 4.640 | 109,738 | +0.15(+3.34%) |
May 03, 2023 | 4.630 | 4.700 | 4.370 | 4.490 | 216,392 | -0.10(-2.18%) |
May 02, 2023 | 5.030 | 5.030 | 4.520 | 4.590 | 129,599 | -0.43(-8.57%) |
May 01, 2023 | 4.890 | 5.040 | 4.810 | 5.020 | 113,164 | +0.10(+2.03%) |
Apr 28, 2023 | 4.610 | 5.080 | 4.480 | 4.920 | 183,816 | +0.29(+6.26%) |
Apr 27, 2023 | 4.620 | 4.690 | 4.475 | 4.630 | 131,736 | +0.04(+0.87%) |
Apr 26, 2023 | 4.560 | 4.670 | 4.400 | 4.590 | 132,359 | +0.00(+0.00%) |
Apr 25, 2023 | 4.550 | 4.710 | 4.500 | 4.590 | 149,419 | -0.03(-0.65%) |
Apr 24, 2023 | 4.560 | 4.660 | 4.500 | 4.620 | 149,459 | +0.08(+1.76%) |
Apr 21, 2023 | 4.360 | 4.620 | 4.360 | 4.540 | 119,943 | +0.12(+2.71%) |
Apr 20, 2023 | 4.470 | 4.570 | 4.360 | 4.420 | 151,025 | -0.09(-2.00%) |
Apr 19, 2023 | 4.260 | 4.590 | 4.240 | 4.510 | 134,188 | +0.23(+5.37%) |
Apr 18, 2023 | 4.510 | 4.510 | 4.230 | 4.280 | 122,776 | -0.21(-4.68%) |
Apr 17, 2023 | 4.450 | 4.610 | 4.190 | 4.490 | 358,679 | -0.01(-0.22%) |
Apr 14, 2023 | 4.650 | 4.670 | 4.350 | 4.500 | 182,858 | -0.18(-3.85%) |
Apr 13, 2023 | 4.360 | 4.690 | 4.300 | 4.680 | 267,304 | +0.33(+7.59%) |
Apr 12, 2023 | 4.720 | 4.720 | 4.320 | 4.350 | 197,847 | -0.26(-5.64%) |
Apr 11, 2023 | 4.330 | 4.710 | 4.330 | 4.610 | 511,673 | +0.31(+7.21%) |
Apr 10, 2023 | 4.150 | 4.320 | 4.000 | 4.300 | 263,119 | +0.13(+3.12%) |
Apr 06, 2023 | 4.000 | 4.190 | 3.940 | 4.170 | 257,369 | +0.20(+5.04%) |
Apr 05, 2023 | 3.830 | 4.030 | 3.830 | 3.970 | 250,408 | +0.04(+1.02%) |
Apr 04, 2023 | 4.230 | 4.230 | 3.895 | 3.930 | 306,505 | -0.25(-5.98%) |
Apr 03, 2023 | 4.270 | 4.350 | 3.970 | 4.180 | 399,259 | -0.12(-2.79%) |
Mar 31, 2023 | 4.740 | 4.816 | 4.270 | 4.300 | 414,160 | -0.37(-7.92%) |
Mar 30, 2023 | 4.940 | 4.960 | 4.570 | 4.670 | 282,128 | -0.20(-4.11%) |
Mar 29, 2023 | 4.910 | 4.930 | 4.660 | 4.870 | 408,020 | +0.08(+1.67%) |
Mar 28, 2023 | 5.130 | 5.460 | 4.765 | 4.790 | 510,138 | -0.37(-7.17%) |
Mar 27, 2023 | 5.140 | 5.510 | 4.880 | 5.160 | 1,001,642 | +0.08(+1.57%) |
Mar 24, 2023 | 5.000 | 5.190 | 4.710 | 5.080 | 1,589,628 | +0.08(+1.60%) |
Mar 23, 2023 | 4.240 | 5.230 | 4.150 | 5.000 | 13,883,461 | +1.12(+28.87%) |
Mar 22, 2023 | 3.910 | 4.000 | 3.775 | 3.880 | 187,353 | -0.02(-0.51%) |
Mar 21, 2023 | 3.840 | 3.940 | 3.760 | 3.900 | 128,584 | +0.15(+4.00%) |
Mar 20, 2023 | 3.820 | 3.830 | 3.670 | 3.750 | 167,136 | +0.00(+0.00%) |
Mar 17, 2023 | 3.620 | 3.865 | 3.580 | 3.750 | 380,051 | +0.09(+2.46%) |
Mar 16, 2023 | 3.590 | 3.830 | 3.481 | 3.660 | 191,179 | +0.05(+1.39%) |
Mar 15, 2023 | 3.620 | 3.740 | 3.590 | 3.610 | 170,055 | -0.16(-4.24%) |
Mar 14, 2023 | 3.830 | 3.930 | 3.680 | 3.770 | 186,540 | +0.08(+2.17%) |
Mar 13, 2023 | 3.840 | 3.840 | 3.560 | 3.690 | 173,010 | +0.08(+2.22%) |
Mar 10, 2023 | 3.900 | 3.900 | 3.400 | 3.610 | 333,025 | -0.29(-7.44%) |
Mar 09, 2023 | 4.080 | 4.100 | 3.720 | 3.900 | 320,011 | -0.18(-4.41%) |
Mar 08, 2023 | 4.310 | 4.310 | 4.060 | 4.080 | 152,850 | -0.22(-5.23%) |
Mar 07, 2023 | 4.120 | 4.330 | 4.060 | 4.305 | 92,120 | +0.17(+4.24%) |
Mar 06, 2023 | 4.110 | 4.130 | 4.010 | 4.130 | 114,596 | +0.02(+0.49%) |
Mar 03, 2023 | 4.130 | 4.200 | 4.025 | 4.110 | 109,446 | +0.07(+1.73%) |
Mar 02, 2023 | 3.990 | 4.060 | 3.950 | 4.040 | 123,224 | +0.01(+0.25%) |