Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.290 | 7.500 | 6.200 | 6.960 | 374,816 | -0.30(-4.13%) |
May 30, 2023 | 7.000 | 7.810 | 6.870 | 7.260 | 460,929 | +0.50(+7.40%) |
May 26, 2023 | 6.370 | 6.950 | 5.920 | 6.760 | 714,438 | +0.34(+5.30%) |
May 25, 2023 | 5.850 | 6.830 | 5.850 | 6.420 | 987,594 | +0.76(+13.43%) |
May 24, 2023 | 5.370 | 5.730 | 5.298 | 5.660 | 230,811 | +0.24(+4.43%) |
May 23, 2023 | 5.460 | 5.600 | 5.370 | 5.420 | 102,141 | -0.08(-1.45%) |
May 22, 2023 | 5.250 | 5.590 | 5.130 | 5.500 | 146,438 | +0.29(+5.57%) |
May 19, 2023 | 5.400 | 5.430 | 5.160 | 5.210 | 156,882 | -0.14(-2.62%) |
May 18, 2023 | 4.910 | 5.400 | 4.821 | 5.350 | 338,611 | +0.39(+7.86%) |
May 17, 2023 | 4.500 | 5.000 | 4.500 | 4.960 | 186,391 | +0.50(+11.21%) |
May 16, 2023 | 4.410 | 4.510 | 4.280 | 4.460 | 70,628 | +0.03(+0.68%) |
May 15, 2023 | 4.330 | 4.500 | 4.150 | 4.430 | 100,898 | +0.13(+3.02%) |
May 12, 2023 | 4.460 | 4.490 | 4.150 | 4.300 | 62,840 | -0.15(-3.37%) |
May 11, 2023 | 4.530 | 4.530 | 4.301 | 4.450 | 38,086 | -0.10(-2.20%) |
May 10, 2023 | 4.700 | 4.720 | 4.450 | 4.550 | 63,805 | -0.12(-2.57%) |
May 09, 2023 | 4.400 | 4.870 | 4.133 | 4.670 | 190,357 | +0.01(+0.21%) |
May 08, 2023 | 4.790 | 4.790 | 4.570 | 4.660 | 46,639 | -0.03(-0.64%) |
May 05, 2023 | 4.000 | 4.780 | 4.000 | 4.690 | 176,191 | +0.70(+17.54%) |
May 04, 2023 | 4.050 | 4.412 | 3.820 | 3.990 | 168,485 | +0.00(+0.00%) |
May 03, 2023 | 3.980 | 4.293 | 3.721 | 3.990 | 163,821 | +0.18(+4.72%) |
May 02, 2023 | 3.880 | 3.880 | 3.695 | 3.810 | 54,781 | -0.04(-1.04%) |
May 01, 2023 | 3.660 | 3.900 | 3.660 | 3.850 | 63,131 | +0.13(+3.49%) |
Apr 28, 2023 | 3.720 | 3.785 | 3.660 | 3.720 | 58,435 | +0.00(+0.00%) |
Apr 27, 2023 | 3.810 | 3.910 | 3.670 | 3.720 | 54,321 | -0.06(-1.59%) |
Apr 26, 2023 | 3.840 | 3.840 | 3.666 | 3.780 | 47,947 | -0.05(-1.31%) |
Apr 25, 2023 | 3.950 | 3.950 | 3.800 | 3.830 | 53,117 | -0.15(-3.77%) |
Apr 24, 2023 | 3.850 | 4.020 | 3.790 | 3.980 | 62,704 | +0.18(+4.74%) |
Apr 21, 2023 | 3.660 | 3.825 | 3.615 | 3.800 | 63,496 | +0.10(+2.70%) |
Apr 20, 2023 | 3.890 | 3.900 | 3.570 | 3.700 | 73,271 | -0.14(-3.65%) |
Apr 19, 2023 | 3.770 | 3.890 | 3.640 | 3.840 | 68,248 | +0.04(+1.05%) |
Apr 18, 2023 | 3.830 | 4.005 | 3.750 | 3.800 | 38,181 | +0.05(+1.33%) |
Apr 17, 2023 | 3.980 | 4.025 | 3.690 | 3.750 | 116,873 | -0.22(-5.54%) |
Apr 14, 2023 | 4.050 | 4.060 | 3.840 | 3.970 | 71,059 | -0.09(-2.22%) |
Apr 13, 2023 | 4.050 | 4.130 | 4.000 | 4.060 | 76,527 | -0.01(-0.25%) |
Apr 12, 2023 | 4.300 | 4.320 | 4.040 | 4.070 | 47,207 | -0.24(-5.57%) |
Apr 11, 2023 | 4.410 | 4.500 | 4.210 | 4.310 | 42,943 | -0.12(-2.71%) |
Apr 10, 2023 | 4.370 | 4.470 | 4.350 | 4.430 | 33,998 | -0.10(-2.21%) |
Apr 06, 2023 | 4.400 | 4.605 | 4.350 | 4.530 | 104,688 | +0.10(+2.26%) |
Apr 05, 2023 | 4.570 | 4.730 | 4.360 | 4.430 | 72,593 | -0.14(-3.06%) |
Apr 04, 2023 | 4.670 | 4.670 | 4.480 | 4.570 | 68,004 | -0.10(-2.14%) |
Apr 03, 2023 | 4.230 | 4.745 | 4.220 | 4.670 | 114,562 | +0.44(+10.40%) |
Mar 31, 2023 | 4.110 | 4.330 | 3.960 | 4.230 | 327,560 | +0.14(+3.42%) |
Mar 30, 2023 | 4.150 | 4.160 | 4.050 | 4.090 | 82,668 | -0.06(-1.45%) |
Mar 29, 2023 | 4.200 | 4.250 | 4.000 | 4.150 | 47,263 | -0.02(-0.48%) |
Mar 28, 2023 | 4.200 | 4.305 | 4.140 | 4.170 | 37,883 | -0.03(-0.71%) |
Mar 27, 2023 | 4.200 | 4.300 | 4.120 | 4.200 | 62,986 | +0.05(+1.20%) |
Mar 24, 2023 | 4.230 | 4.250 | 4.120 | 4.150 | 93,346 | -0.13(-3.04%) |
Mar 23, 2023 | 4.260 | 4.380 | 4.210 | 4.280 | 33,047 | +0.05(+1.18%) |
Mar 22, 2023 | 4.360 | 4.425 | 4.200 | 4.230 | 138,324 | -0.12(-2.76%) |
Mar 21, 2023 | 4.230 | 4.380 | 4.080 | 4.350 | 116,615 | +0.19(+4.57%) |
Mar 20, 2023 | 4.470 | 4.490 | 4.020 | 4.160 | 201,230 | -0.29(-6.52%) |
Mar 17, 2023 | 4.450 | 4.520 | 4.430 | 4.450 | 231,519 | +0.00(+0.00%) |
Mar 16, 2023 | 4.360 | 4.490 | 4.310 | 4.450 | 105,376 | +0.00(+0.00%) |
Mar 15, 2023 | 4.450 | 4.510 | 4.370 | 4.450 | 75,805 | -0.06(-1.33%) |
Mar 14, 2023 | 4.520 | 4.620 | 4.200 | 4.510 | 484,424 | +0.12(+2.73%) |
Mar 13, 2023 | 4.600 | 4.620 | 4.350 | 4.390 | 91,191 | -0.26(-5.59%) |
Mar 10, 2023 | 4.850 | 4.915 | 4.620 | 4.650 | 112,741 | -0.29(-5.97%) |
Mar 09, 2023 | 5.250 | 5.300 | 4.900 | 4.945 | 210,748 | -0.29(-5.45%) |
Mar 08, 2023 | 5.110 | 5.491 | 5.040 | 5.230 | 144,470 | +0.12(+2.35%) |
Mar 07, 2023 | 5.160 | 5.280 | 5.050 | 5.110 | 48,218 | -0.04(-0.78%) |
Mar 06, 2023 | 5.160 | 5.240 | 5.060 | 5.150 | 116,667 | -0.01(-0.19%) |
Mar 03, 2023 | 5.220 | 5.300 | 5.050 | 5.160 | 86,045 | -0.06(-1.15%) |
Mar 02, 2023 | 5.460 | 5.545 | 5.150 | 5.220 | 94,028 | -0.24(-4.40%) |