Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.260 | 4.480 | 4.030 | 4.450 | 86,682 | +0.08(+1.83%) |
May 30, 2023 | 4.600 | 4.980 | 4.150 | 4.370 | 245,612 | -0.11(-2.46%) |
May 26, 2023 | 4.620 | 4.650 | 4.250 | 4.480 | 79,740 | +0.00(+0.00%) |
May 25, 2023 | 5.130 | 5.230 | 4.470 | 4.480 | 204,226 | -0.37(-7.63%) |
May 24, 2023 | 5.100 | 5.190 | 4.620 | 4.850 | 183,885 | -0.40(-7.62%) |
May 23, 2023 | 5.480 | 5.770 | 4.700 | 5.250 | 997,107 | +0.65(+14.13%) |
May 22, 2023 | 4.100 | 4.870 | 3.930 | 4.600 | 409,022 | +0.64(+16.16%) |
May 19, 2023 | 4.260 | 4.299 | 3.890 | 3.960 | 37,659 | -0.26(-6.16%) |
May 18, 2023 | 3.870 | 4.490 | 3.740 | 4.220 | 236,471 | +0.45(+11.94%) |
May 17, 2023 | 3.840 | 3.990 | 3.700 | 3.770 | 64,948 | -0.12(-3.08%) |
May 16, 2023 | 3.820 | 4.100 | 3.600 | 3.890 | 100,182 | +0.07(+1.83%) |
May 15, 2023 | 3.510 | 3.940 | 3.500 | 3.820 | 61,790 | +0.33(+9.46%) |
May 12, 2023 | 3.690 | 3.700 | 3.450 | 3.490 | 77,758 | -0.19(-5.16%) |
May 11, 2023 | 3.610 | 3.690 | 3.510 | 3.680 | 31,599 | +0.04(+1.10%) |
May 10, 2023 | 3.730 | 3.898 | 3.570 | 3.640 | 102,330 | -0.05(-1.36%) |
May 09, 2023 | 3.710 | 3.965 | 3.690 | 3.690 | 87,110 | -0.07(-1.86%) |
May 08, 2023 | 3.930 | 4.132 | 3.705 | 3.760 | 46,970 | -0.29(-7.16%) |
May 05, 2023 | 3.910 | 4.130 | 3.800 | 4.050 | 69,256 | +0.23(+6.02%) |
May 04, 2023 | 3.880 | 3.890 | 3.630 | 3.820 | 76,730 | +0.06(+1.60%) |
May 03, 2023 | 3.360 | 3.889 | 3.360 | 3.760 | 92,342 | +0.35(+10.26%) |
May 02, 2023 | 3.650 | 3.820 | 3.330 | 3.410 | 145,382 | -0.34(-9.07%) |
May 01, 2023 | 3.740 | 3.895 | 3.520 | 3.750 | 129,862 | -0.04(-1.06%) |
Apr 28, 2023 | 4.700 | 4.740 | 3.695 | 3.790 | 369,852 | -0.68(-15.21%) |
Apr 27, 2023 | 4.030 | 4.650 | 3.900 | 4.470 | 669,487 | +0.62(+16.10%) |
Apr 26, 2023 | 3.710 | 4.090 | 3.710 | 3.850 | 81,629 | +0.11(+2.94%) |
Apr 25, 2023 | 3.430 | 3.790 | 3.360 | 3.740 | 114,142 | +0.36(+10.65%) |
Apr 24, 2023 | 3.410 | 3.590 | 3.280 | 3.380 | 80,689 | -0.02(-0.59%) |
Apr 21, 2023 | 3.740 | 3.910 | 3.390 | 3.400 | 179,228 | -0.34(-9.09%) |
Apr 20, 2023 | 4.000 | 4.200 | 3.700 | 3.740 | 214,687 | -0.20(-5.08%) |
Apr 19, 2023 | 3.910 | 4.060 | 3.690 | 3.940 | 160,354 | +0.14(+3.68%) |
Apr 18, 2023 | 4.420 | 4.638 | 3.750 | 3.800 | 575,515 | -0.62(-14.03%) |
Apr 17, 2023 | 4.770 | 5.000 | 4.300 | 4.420 | 276,971 | -0.35(-7.34%) |
Apr 14, 2023 | 4.750 | 5.400 | 4.508 | 4.770 | 798,826 | -0.01(-0.21%) |
Apr 13, 2023 | 3.670 | 5.402 | 3.670 | 4.780 | 4,622,019 | +1.25(+35.41%) |
Apr 12, 2023 | 3.170 | 3.730 | 3.170 | 3.530 | 506,622 | +0.37(+11.71%) |
Apr 11, 2023 | 3.860 | 3.940 | 3.080 | 3.160 | 267,258 | -0.64(-16.84%) |
Apr 10, 2023 | 3.580 | 4.430 | 3.557 | 3.800 | 739,729 | +0.23(+6.44%) |
Apr 06, 2023 | 3.110 | 4.240 | 3.020 | 3.570 | 1,887,686 | +0.57(+19.00%) |
Apr 05, 2023 | 3.080 | 3.270 | 2.860 | 3.000 | 216,693 | -0.45(-13.04%) |
Apr 04, 2023 | 4.190 | 4.360 | 3.240 | 3.450 | 1,182,221 | -1.24(-26.44%) |
Apr 03, 2023 | 2.720 | 5.030 | 2.700 | 4.690 | 5,250,445 | +2.08(+79.69%) |
Mar 31, 2023 | 2.370 | 2.700 | 2.280 | 2.610 | 303,084 | +0.30(+12.99%) |
Mar 30, 2023 | 2.390 | 2.490 | 2.310 | 2.310 | 18,577 | -0.09(-3.75%) |
Mar 29, 2023 | 2.440 | 2.460 | 2.290 | 2.400 | 23,089 | +0.04(+1.69%) |
Mar 28, 2023 | 2.450 | 2.476 | 2.330 | 2.360 | 26,404 | -0.09(-3.58%) |
Mar 27, 2023 | 2.460 | 2.500 | 2.430 | 2.448 | 11,224 | -0.00(-0.10%) |
Mar 24, 2023 | 2.410 | 2.450 | 2.390 | 2.450 | 11,853 | +0.02(+0.82%) |
Mar 23, 2023 | 2.650 | 2.650 | 2.375 | 2.430 | 41,492 | -0.17(-6.54%) |
Mar 22, 2023 | 2.760 | 2.760 | 2.530 | 2.600 | 24,998 | -0.10(-3.70%) |
Mar 21, 2023 | 2.600 | 2.740 | 2.535 | 2.700 | 44,238 | +0.20(+8.00%) |
Mar 20, 2023 | 2.480 | 2.690 | 2.390 | 2.500 | 93,890 | +0.09(+3.73%) |
Mar 17, 2023 | 2.830 | 2.830 | 2.410 | 2.410 | 47,187 | -0.42(-14.84%) |
Mar 16, 2023 | 2.730 | 2.860 | 2.710 | 2.830 | 41,494 | +0.11(+4.04%) |
Mar 15, 2023 | 2.730 | 2.900 | 2.510 | 2.720 | 68,975 | -0.06(-2.16%) |
Mar 14, 2023 | 2.760 | 2.867 | 2.760 | 2.780 | 29,130 | +0.04(+1.46%) |
Mar 13, 2023 | 2.800 | 2.800 | 2.660 | 2.740 | 56,833 | -0.06(-2.22%) |
Mar 10, 2023 | 2.850 | 2.897 | 2.750 | 2.802 | 70,490 | -0.05(-1.68%) |
Mar 09, 2023 | 3.120 | 3.196 | 2.830 | 2.850 | 54,943 | -0.26(-8.36%) |
Mar 08, 2023 | 3.100 | 3.190 | 3.020 | 3.110 | 60,590 | +0.01(+0.32%) |
Mar 07, 2023 | 3.140 | 3.207 | 3.080 | 3.100 | 43,425 | -0.10(-3.13%) |
Mar 06, 2023 | 3.170 | 3.295 | 3.070 | 3.200 | 77,682 | +0.14(+4.58%) |
Mar 03, 2023 | 3.000 | 3.300 | 3.000 | 3.060 | 220,925 | +0.06(+2.00%) |
Mar 02, 2023 | 2.810 | 3.199 | 2.700 | 3.000 | 164,572 | +0.16(+5.63%) |