Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.030 | 4.160 | 3.975 | 4.040 | 2,165,403 | +0.04(+1.00%) |
May 30, 2023 | 4.150 | 4.170 | 3.980 | 4.000 | 1,426,198 | -0.09(-2.20%) |
May 26, 2023 | 4.210 | 4.255 | 4.060 | 4.090 | 1,116,758 | -0.12(-2.85%) |
May 25, 2023 | 4.350 | 4.350 | 4.180 | 4.210 | 1,295,655 | -0.08(-1.86%) |
May 24, 2023 | 4.440 | 4.440 | 4.205 | 4.290 | 1,306,351 | -0.14(-3.16%) |
May 23, 2023 | 4.460 | 4.800 | 4.380 | 4.430 | 1,583,376 | -0.05(-1.12%) |
May 22, 2023 | 4.550 | 4.610 | 4.420 | 4.480 | 1,274,802 | -0.01(-0.22%) |
May 19, 2023 | 4.450 | 4.640 | 4.435 | 4.490 | 1,106,820 | +0.04(+0.90%) |
May 18, 2023 | 4.630 | 4.630 | 4.290 | 4.450 | 1,829,084 | -0.15(-3.26%) |
May 17, 2023 | 4.660 | 4.730 | 4.540 | 4.600 | 1,202,365 | -0.05(-1.08%) |
May 16, 2023 | 4.860 | 4.890 | 4.650 | 4.650 | 1,456,888 | -0.20(-4.12%) |
May 15, 2023 | 5.150 | 5.330 | 4.810 | 4.850 | 1,891,685 | -0.24(-4.72%) |
May 12, 2023 | 5.390 | 5.550 | 5.000 | 5.090 | 1,521,123 | -0.24(-4.50%) |
May 11, 2023 | 5.000 | 5.450 | 5.000 | 5.330 | 1,742,122 | +0.35(+7.03%) |
May 10, 2023 | 4.970 | 5.090 | 4.775 | 4.980 | 1,296,423 | +0.04(+0.81%) |
May 09, 2023 | 4.910 | 5.040 | 4.790 | 4.940 | 922,387 | +0.02(+0.41%) |
May 08, 2023 | 4.950 | 4.975 | 4.790 | 4.920 | 946,739 | -0.02(-0.40%) |
May 05, 2023 | 4.980 | 5.115 | 4.910 | 4.940 | 1,006,299 | +0.00(+0.00%) |
May 04, 2023 | 4.930 | 5.016 | 4.730 | 4.940 | 995,274 | -0.04(-0.80%) |
May 03, 2023 | 4.730 | 5.125 | 4.660 | 4.980 | 1,478,750 | +0.24(+5.06%) |
May 02, 2023 | 4.880 | 4.960 | 4.730 | 4.740 | 1,278,562 | -0.18(-3.66%) |
May 01, 2023 | 5.100 | 5.270 | 4.885 | 4.920 | 961,050 | -0.13(-2.57%) |
Apr 28, 2023 | 5.090 | 5.100 | 4.925 | 5.050 | 1,074,825 | +0.09(+1.81%) |
Apr 27, 2023 | 5.280 | 5.350 | 4.935 | 4.960 | 1,405,090 | -0.26(-4.98%) |
Apr 26, 2023 | 5.240 | 5.390 | 5.090 | 5.220 | 1,411,937 | -0.01(-0.19%) |
Apr 25, 2023 | 5.510 | 5.640 | 5.160 | 5.230 | 997,117 | -0.29(-5.25%) |
Apr 24, 2023 | 5.750 | 5.800 | 5.295 | 5.520 | 1,264,208 | -0.27(-4.66%) |
Apr 21, 2023 | 5.730 | 5.930 | 5.550 | 5.790 | 1,280,640 | +0.06(+1.05%) |
Apr 20, 2023 | 5.900 | 5.960 | 5.600 | 5.730 | 1,655,066 | -0.24(-4.02%) |
Apr 19, 2023 | 5.640 | 6.080 | 5.480 | 5.970 | 2,881,365 | +0.27(+4.74%) |
Apr 18, 2023 | 5.490 | 5.825 | 5.420 | 5.700 | 2,429,352 | +0.25(+4.59%) |
Apr 17, 2023 | 4.910 | 5.515 | 4.870 | 5.450 | 3,516,110 | +0.67(+14.02%) |
Apr 14, 2023 | 4.770 | 4.840 | 4.480 | 4.780 | 2,066,757 | +0.17(+3.69%) |
Apr 13, 2023 | 4.110 | 4.730 | 4.071 | 4.610 | 2,982,533 | +0.50(+12.17%) |
Apr 12, 2023 | 4.180 | 4.290 | 4.100 | 4.110 | 1,211,205 | -0.03(-0.72%) |
Apr 11, 2023 | 3.960 | 4.180 | 3.940 | 4.140 | 2,137,125 | +0.10(+2.48%) |
Apr 10, 2023 | 4.000 | 4.100 | 3.860 | 4.040 | 1,958,824 | +0.03(+0.75%) |
Apr 06, 2023 | 3.850 | 4.040 | 3.820 | 4.010 | 1,642,644 | +0.14(+3.62%) |
Apr 05, 2023 | 4.120 | 4.180 | 3.840 | 3.870 | 2,181,614 | -0.27(-6.52%) |
Apr 04, 2023 | 4.400 | 4.400 | 4.061 | 4.140 | 2,008,659 | -0.28(-6.33%) |
Apr 03, 2023 | 4.190 | 4.480 | 4.190 | 4.420 | 2,203,629 | +0.20(+4.74%) |
Mar 31, 2023 | 4.210 | 4.400 | 4.070 | 4.220 | 4,137,085 | +0.00(+0.00%) |
Mar 30, 2023 | 4.430 | 4.500 | 4.170 | 4.220 | 2,533,564 | -0.15(-3.43%) |
Mar 29, 2023 | 4.450 | 4.570 | 4.230 | 4.370 | 2,257,525 | -0.05(-1.13%) |
Mar 28, 2023 | 4.840 | 4.970 | 4.400 | 4.420 | 2,171,638 | -0.40(-8.30%) |
Mar 27, 2023 | 4.460 | 4.950 | 4.430 | 4.820 | 3,314,575 | +0.50(+11.57%) |
Mar 24, 2023 | 4.230 | 4.434 | 4.170 | 4.320 | 3,669,172 | +0.13(+3.10%) |
Mar 23, 2023 | 4.250 | 4.380 | 4.140 | 4.190 | 2,958,606 | -0.01(-0.24%) |
Mar 22, 2023 | 4.990 | 4.990 | 4.160 | 4.200 | 9,417,465 | -0.75(-15.15%) |
Mar 21, 2023 | 6.850 | 6.940 | 4.790 | 4.950 | 20,912,090 | -5.97(-54.67%) |
Mar 20, 2023 | 11.08 | 11.10 | 10.62 | 10.92 | 2,234,899 | -0.09(-0.82%) |
Mar 17, 2023 | 10.96 | 11.27 | 10.63 | 11.01 | 2,342,296 | +0.05(+0.46%) |
Mar 16, 2023 | 10.85 | 11.06 | 10.72 | 10.96 | 896,017 | +0.03(+0.27%) |
Mar 15, 2023 | 11.00 | 11.06 | 10.57 | 10.93 | 977,882 | -0.16(-1.44%) |
Mar 14, 2023 | 10.94 | 11.65 | 10.88 | 11.09 | 1,349,585 | +0.31(+2.88%) |
Mar 13, 2023 | 10.37 | 10.79 | 10.10 | 10.78 | 1,388,057 | +0.41(+3.95%) |
Mar 10, 2023 | 11.38 | 11.38 | 10.16 | 10.37 | 1,765,835 | -1.00(-8.80%) |
Mar 09, 2023 | 11.08 | 11.79 | 10.95 | 11.37 | 1,411,227 | +0.32(+2.90%) |
Mar 08, 2023 | 10.73 | 11.07 | 10.53 | 11.05 | 1,149,465 | +0.30(+2.79%) |
Mar 07, 2023 | 11.59 | 11.65 | 10.73 | 10.75 | 984,468 | -0.90(-7.73%) |
Mar 06, 2023 | 11.46 | 11.70 | 11.12 | 11.65 | 1,721,518 | +0.06(+0.52%) |
Mar 03, 2023 | 11.72 | 11.89 | 11.37 | 11.59 | 1,008,549 | +0.03(+0.26%) |
Mar 02, 2023 | 12.00 | 12.14 | 11.55 | 11.56 | 786,223 | -0.49(-4.07%) |