Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.830 | 5.830 | 5.120 | 5.200 | 33,857 | -0.52(-9.09%) |
May 30, 2023 | 5.400 | 5.770 | 5.400 | 5.720 | 10,960 | +0.27(+4.95%) |
May 26, 2023 | 5.830 | 5.833 | 5.306 | 5.450 | 23,735 | -0.39(-6.68%) |
May 25, 2023 | 5.910 | 6.090 | 5.765 | 5.840 | 16,929 | -0.27(-4.42%) |
May 24, 2023 | 6.270 | 6.330 | 5.980 | 6.110 | 19,945 | -0.09(-1.45%) |
May 23, 2023 | 5.870 | 6.250 | 5.870 | 6.200 | 46,746 | +0.35(+5.98%) |
May 22, 2023 | 5.800 | 5.850 | 5.652 | 5.850 | 17,925 | +0.24(+4.34%) |
May 19, 2023 | 5.400 | 5.770 | 5.300 | 5.607 | 35,733 | +0.24(+4.41%) |
May 18, 2023 | 5.110 | 5.370 | 5.110 | 5.370 | 13,583 | +0.31(+6.13%) |
May 17, 2023 | 5.170 | 5.170 | 5.020 | 5.060 | 9,043 | +0.01(+0.20%) |
May 16, 2023 | 5.270 | 5.320 | 5.050 | 5.050 | 11,350 | -0.22(-4.17%) |
May 15, 2023 | 5.200 | 5.390 | 5.170 | 5.270 | 24,101 | +0.27(+5.40%) |
May 12, 2023 | 5.050 | 5.170 | 4.920 | 5.000 | 24,348 | -0.10(-1.96%) |
May 11, 2023 | 5.730 | 5.740 | 5.000 | 5.100 | 23,962 | -0.26(-4.85%) |
May 10, 2023 | 5.170 | 5.650 | 5.130 | 5.360 | 47,437 | +0.30(+5.93%) |
May 09, 2023 | 4.820 | 5.250 | 4.800 | 5.060 | 24,643 | -0.13(-2.50%) |
May 08, 2023 | 4.500 | 5.190 | 4.500 | 5.190 | 72,714 | +0.79(+17.95%) |
May 05, 2023 | 4.200 | 4.545 | 4.110 | 4.400 | 48,463 | +0.29(+7.06%) |
May 04, 2023 | 4.030 | 4.200 | 4.030 | 4.110 | 37,120 | +0.09(+2.24%) |
May 03, 2023 | 4.110 | 4.160 | 4.000 | 4.020 | 12,192 | -0.10(-2.43%) |
May 02, 2023 | 4.140 | 4.140 | 3.920 | 4.120 | 22,179 | +0.00(+0.00%) |
May 01, 2023 | 3.990 | 4.208 | 3.930 | 4.120 | 8,824 | +0.16(+4.04%) |
Apr 28, 2023 | 4.130 | 4.135 | 3.780 | 3.960 | 30,487 | -0.13(-3.18%) |
Apr 27, 2023 | 4.040 | 4.090 | 3.880 | 4.090 | 13,761 | +0.06(+1.49%) |
Apr 26, 2023 | 3.960 | 4.090 | 3.800 | 4.030 | 26,864 | +0.16(+4.13%) |
Apr 25, 2023 | 3.880 | 4.010 | 3.860 | 3.870 | 15,781 | -0.09(-2.27%) |
Apr 24, 2023 | 3.950 | 4.020 | 3.760 | 3.960 | 34,293 | +0.06(+1.54%) |
Apr 21, 2023 | 3.780 | 3.950 | 3.710 | 3.900 | 18,299 | +0.14(+3.72%) |
Apr 20, 2023 | 3.750 | 3.780 | 3.623 | 3.760 | 4,104 | +0.03(+0.80%) |
Apr 19, 2023 | 3.620 | 3.740 | 3.550 | 3.730 | 20,729 | +0.17(+4.78%) |
Apr 18, 2023 | 3.730 | 3.740 | 3.560 | 3.560 | 20,682 | -0.12(-3.26%) |
Apr 17, 2023 | 3.590 | 3.730 | 3.590 | 3.680 | 6,959 | +0.08(+2.22%) |
Apr 14, 2023 | 3.670 | 3.670 | 3.600 | 3.600 | 1,760 | -0.14(-3.74%) |
Apr 13, 2023 | 3.760 | 3.770 | 3.590 | 3.740 | 7,470 | +0.11(+3.03%) |
Apr 12, 2023 | 3.700 | 3.764 | 3.630 | 3.630 | 11,767 | -0.03(-0.82%) |
Apr 11, 2023 | 3.580 | 3.700 | 3.580 | 3.660 | 9,922 | +0.08(+2.09%) |
Apr 10, 2023 | 3.750 | 3.750 | 3.580 | 3.585 | 2,133 | -0.02(-0.42%) |
Apr 06, 2023 | 3.640 | 3.690 | 3.600 | 3.600 | 17,712 | +0.00(+0.00%) |
Apr 05, 2023 | 3.630 | 3.700 | 3.510 | 3.600 | 16,370 | +0.06(+1.69%) |
Apr 04, 2023 | 3.550 | 3.590 | 3.410 | 3.540 | 8,441 | +0.05(+1.43%) |
Apr 03, 2023 | 3.400 | 3.630 | 3.400 | 3.490 | 35,516 | +0.09(+2.65%) |
Mar 31, 2023 | 3.600 | 3.660 | 3.350 | 3.400 | 30,235 | -0.16(-4.49%) |
Mar 30, 2023 | 3.270 | 3.560 | 3.270 | 3.560 | 28,845 | +0.33(+10.22%) |
Mar 29, 2023 | 3.150 | 3.300 | 3.150 | 3.230 | 3,784 | -0.02(-0.62%) |
Mar 28, 2023 | 3.340 | 3.340 | 3.206 | 3.250 | 8,334 | -0.05(-1.52%) |
Mar 27, 2023 | 3.160 | 3.300 | 3.160 | 3.300 | 15,830 | +0.02(+0.61%) |
Mar 24, 2023 | 3.150 | 3.310 | 3.150 | 3.280 | 11,391 | +0.11(+3.47%) |
Mar 23, 2023 | 3.070 | 3.440 | 2.960 | 3.170 | 58,894 | -0.07(-2.16%) |
Mar 22, 2023 | 3.170 | 3.270 | 3.130 | 3.240 | 13,152 | +0.11(+3.51%) |
Mar 21, 2023 | 3.110 | 3.280 | 3.110 | 3.130 | 29,604 | +0.02(+0.64%) |
Mar 20, 2023 | 3.020 | 3.150 | 3.010 | 3.110 | 36,597 | +0.19(+6.51%) |
Mar 17, 2023 | 3.030 | 3.120 | 2.920 | 2.920 | 40,045 | -0.22(-7.01%) |
Mar 16, 2023 | 3.090 | 3.140 | 2.980 | 3.140 | 22,589 | +0.09(+2.95%) |
Mar 15, 2023 | 2.990 | 3.120 | 2.950 | 3.050 | 14,526 | -0.10(-3.17%) |
Mar 14, 2023 | 3.160 | 3.160 | 3.000 | 3.150 | 14,526 | +0.05(+1.61%) |
Mar 13, 2023 | 2.940 | 3.100 | 2.888 | 3.100 | 88,477 | +0.08(+2.65%) |
Mar 10, 2023 | 3.090 | 3.120 | 2.950 | 3.020 | 30,656 | -0.08(-2.58%) |
Mar 09, 2023 | 3.200 | 3.200 | 3.050 | 3.100 | 39,638 | -0.06(-1.90%) |
Mar 08, 2023 | 3.270 | 3.292 | 3.120 | 3.160 | 93,254 | -0.06(-1.86%) |
Mar 07, 2023 | 3.410 | 3.560 | 3.170 | 3.220 | 102,405 | -0.35(-9.80%) |
Mar 06, 2023 | 3.070 | 3.630 | 3.050 | 3.570 | 293,673 | +0.31(+9.51%) |
Mar 03, 2023 | 3.240 | 3.560 | 3.070 | 3.260 | 1,130,687 | -0.35(-9.70%) |
Mar 02, 2023 | 3.740 | 4.310 | 3.500 | 3.610 | 34,852,956 | +0.82(+29.39%) |