Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.250 | 5.490 | 5.090 | 5.490 | 69,925 | +0.33(+6.40%) |
May 30, 2023 | 5.360 | 5.360 | 5.040 | 5.160 | 25,148 | -0.07(-1.34%) |
May 26, 2023 | 5.380 | 5.380 | 5.030 | 5.230 | 28,837 | +0.06(+1.16%) |
May 25, 2023 | 5.370 | 5.370 | 4.960 | 5.170 | 26,437 | -0.08(-1.52%) |
May 24, 2023 | 5.150 | 5.250 | 4.900 | 5.250 | 42,049 | +0.40(+8.25%) |
May 23, 2023 | 5.160 | 5.160 | 4.760 | 4.850 | 25,512 | -0.27(-5.27%) |
May 22, 2023 | 5.090 | 5.200 | 4.960 | 5.120 | 19,824 | +0.11(+2.20%) |
May 19, 2023 | 5.050 | 5.200 | 4.940 | 5.010 | 18,828 | -0.16(-3.09%) |
May 18, 2023 | 5.330 | 5.330 | 4.810 | 5.170 | 28,167 | -0.16(-3.00%) |
May 17, 2023 | 5.220 | 5.330 | 5.000 | 5.330 | 19,732 | -0.04(-0.74%) |
May 16, 2023 | 5.470 | 5.470 | 5.255 | 5.370 | 21,389 | -0.12(-2.19%) |
May 15, 2023 | 5.180 | 5.500 | 5.120 | 5.490 | 23,320 | +0.30(+5.78%) |
May 12, 2023 | 5.220 | 5.445 | 5.060 | 5.190 | 29,247 | -0.06(-1.14%) |
May 11, 2023 | 5.640 | 5.640 | 5.200 | 5.250 | 55,040 | +0.08(+1.55%) |
May 10, 2023 | 4.950 | 5.300 | 4.801 | 5.170 | 46,892 | +0.54(+11.66%) |
May 09, 2023 | 5.050 | 5.151 | 4.560 | 4.630 | 32,052 | -0.41(-8.13%) |
May 08, 2023 | 5.170 | 5.170 | 5.020 | 5.040 | 15,164 | +0.01(+0.20%) |
May 05, 2023 | 5.090 | 5.200 | 4.880 | 5.030 | 86,262 | +0.16(+3.29%) |
May 04, 2023 | 5.000 | 5.454 | 4.760 | 4.870 | 67,216 | -0.60(-10.97%) |
May 03, 2023 | 4.100 | 5.850 | 4.100 | 5.470 | 210,064 | +1.48(+37.09%) |
May 02, 2023 | 3.780 | 4.060 | 3.780 | 3.990 | 13,169 | +0.21(+5.56%) |
May 01, 2023 | 3.900 | 4.130 | 3.700 | 3.780 | 6,979 | -0.19(-4.79%) |
Apr 28, 2023 | 4.000 | 4.150 | 3.620 | 3.970 | 36,213 | -0.03(-0.75%) |
Apr 27, 2023 | 4.000 | 4.016 | 3.800 | 4.000 | 80,597 | +0.54(+15.61%) |
Apr 26, 2023 | 3.200 | 3.460 | 3.180 | 3.460 | 57,042 | +0.04(+1.17%) |
Apr 25, 2023 | 3.860 | 3.860 | 3.204 | 3.420 | 56,121 | -0.46(-11.86%) |
Apr 24, 2023 | 4.340 | 4.340 | 3.800 | 3.880 | 43,016 | -0.56(-12.61%) |
Apr 21, 2023 | 4.500 | 4.550 | 4.300 | 4.440 | 33,157 | +0.04(+0.91%) |
Apr 20, 2023 | 4.900 | 4.940 | 4.400 | 4.400 | 49,423 | -0.73(-14.23%) |
Apr 19, 2023 | 5.240 | 5.300 | 5.000 | 5.130 | 31,246 | -0.25(-4.65%) |
Apr 18, 2023 | 5.860 | 5.860 | 5.110 | 5.380 | 33,939 | -0.55(-9.27%) |
Apr 17, 2023 | 5.990 | 6.060 | 5.700 | 5.930 | 8,223 | -0.01(-0.17%) |
Apr 14, 2023 | 5.960 | 6.070 | 5.810 | 5.940 | 18,760 | +0.08(+1.37%) |
Apr 13, 2023 | 5.828 | 6.100 | 5.828 | 5.860 | 13,773 | +0.03(+0.51%) |
Apr 12, 2023 | 5.990 | 5.990 | 5.620 | 5.830 | 27,542 | -0.04(-0.68%) |
Apr 11, 2023 | 6.070 | 6.190 | 5.810 | 5.870 | 51,822 | -0.24(-3.93%) |
Apr 10, 2023 | 6.500 | 6.500 | 6.070 | 6.110 | 35,992 | -0.38(-5.86%) |
Apr 06, 2023 | 6.240 | 6.600 | 6.190 | 6.490 | 26,049 | +0.14(+2.20%) |
Apr 05, 2023 | 6.300 | 6.400 | 6.150 | 6.350 | 23,258 | -0.07(-1.09%) |
Apr 04, 2023 | 6.200 | 6.500 | 6.100 | 6.420 | 56,004 | +0.18(+2.97%) |
Apr 03, 2023 | 6.150 | 6.300 | 6.100 | 6.235 | 36,764 | -0.04(-0.72%) |
Mar 31, 2023 | 6.360 | 6.360 | 6.010 | 6.280 | 53,344 | +0.08(+1.29%) |
Mar 30, 2023 | 6.150 | 6.400 | 6.050 | 6.200 | 97,689 | +0.12(+2.06%) |
Mar 29, 2023 | 6.600 | 6.700 | 6.040 | 6.075 | 150,848 | -0.17(-2.80%) |
Mar 28, 2023 | 6.500 | 6.531 | 6.250 | 6.250 | 89,512 | -0.21(-3.25%) |
Mar 27, 2023 | 6.530 | 6.700 | 6.330 | 6.460 | 184,842 | +0.13(+2.05%) |
Mar 24, 2023 | 6.330 | 6.540 | 6.260 | 6.330 | 28,675 | +0.11(+1.77%) |
Mar 23, 2023 | 6.450 | 6.478 | 6.220 | 6.220 | 37,869 | +0.00(+0.00%) |
Mar 22, 2023 | 6.560 | 6.560 | 6.200 | 6.220 | 29,883 | -0.26(-4.01%) |
Mar 21, 2023 | 6.590 | 6.590 | 6.300 | 6.480 | 49,749 | +0.37(+6.06%) |
Mar 20, 2023 | 6.460 | 6.550 | 5.840 | 6.110 | 48,492 | -0.49(-7.42%) |
Mar 17, 2023 | 6.400 | 6.700 | 6.350 | 6.600 | 13,092 | +0.00(+0.00%) |
Mar 16, 2023 | 7.110 | 7.110 | 6.320 | 6.600 | 138,153 | +0.32(+5.10%) |
Mar 15, 2023 | 6.380 | 6.446 | 6.140 | 6.280 | 25,515 | -0.15(-2.33%) |
Mar 14, 2023 | 6.090 | 6.500 | 6.090 | 6.430 | 14,534 | +0.03(+0.47%) |
Mar 13, 2023 | 6.450 | 6.450 | 5.420 | 6.400 | 67,729 | -0.22(-3.32%) |
Mar 10, 2023 | 6.670 | 6.800 | 6.600 | 6.620 | 28,111 | -0.24(-3.50%) |
Mar 09, 2023 | 6.980 | 6.980 | 6.640 | 6.860 | 40,188 | -0.12(-1.72%) |
Mar 08, 2023 | 7.150 | 7.150 | 6.850 | 6.980 | 45,777 | -0.04(-0.57%) |
Mar 07, 2023 | 7.130 | 7.155 | 6.900 | 7.020 | 112,648 | -0.07(-0.99%) |
Mar 06, 2023 | 6.990 | 7.090 | 6.900 | 7.090 | 24,490 | +0.14(+2.01%) |
Mar 03, 2023 | 7.000 | 7.090 | 6.900 | 6.950 | 40,812 | +0.04(+0.64%) |
Mar 02, 2023 | 7.090 | 7.090 | 6.800 | 6.906 | 18,670 | -0.11(-1.62%) |