Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.900 | 4.020 | 3.750 | 3.885 | 10,375 | -0.13(-3.36%) |
May 30, 2023 | 3.900 | 4.230 | 3.750 | 4.020 | 25,146 | +0.19(+5.02%) |
May 26, 2023 | 3.900 | 4.008 | 3.642 | 3.828 | 27,750 | -0.18(-4.49%) |
May 25, 2023 | 4.200 | 4.272 | 3.867 | 4.008 | 26,954 | -0.20(-4.64%) |
May 24, 2023 | 4.470 | 4.518 | 3.990 | 4.203 | 56,713 | -0.60(-12.44%) |
May 23, 2023 | 4.650 | 6.141 | 4.515 | 4.800 | 261,366 | +0.55(+12.83%) |
May 22, 2023 | 4.296 | 4.476 | 3.906 | 4.254 | 17,662 | -0.04(-0.98%) |
May 19, 2023 | 4.500 | 4.620 | 4.218 | 4.296 | 9,620 | -0.19(-4.28%) |
May 18, 2023 | 4.575 | 4.803 | 4.380 | 4.488 | 13,918 | -0.16(-3.48%) |
May 17, 2023 | 4.740 | 4.770 | 4.416 | 4.650 | 6,980 | -0.12(-2.45%) |
May 16, 2023 | 4.683 | 4.911 | 4.536 | 4.767 | 8,744 | +0.27(+5.93%) |
May 15, 2023 | 4.860 | 5.004 | 4.389 | 4.500 | 14,580 | -0.31(-6.43%) |
May 12, 2023 | 4.866 | 5.250 | 4.800 | 4.809 | 26,873 | -0.17(-3.43%) |
May 11, 2023 | 4.920 | 5.550 | 4.800 | 4.980 | 27,028 | -0.36(-6.74%) |
May 10, 2023 | 5.700 | 5.865 | 4.788 | 5.340 | 61,001 | -0.36(-6.32%) |
May 09, 2023 | 5.265 | 6.285 | 5.265 | 5.700 | 131,606 | +0.75(+15.08%) |
May 08, 2023 | 4.728 | 5.067 | 4.602 | 4.953 | 23,161 | +0.08(+1.60%) |
May 05, 2023 | 4.800 | 5.166 | 4.650 | 4.875 | 47,082 | +0.05(+0.99%) |
May 04, 2023 | 4.590 | 5.400 | 4.350 | 4.827 | 142,129 | +0.33(+7.27%) |
May 03, 2023 | 4.470 | 4.695 | 4.305 | 4.500 | 30,693 | +0.06(+1.28%) |
May 02, 2023 | 4.410 | 4.734 | 4.206 | 4.443 | 84,699 | +0.24(+5.79%) |
May 01, 2023 | 3.900 | 4.500 | 4.020 | 4.200 | 94,818 | +0.20(+4.87%) |
Apr 28, 2023 | 4.083 | 4.320 | 3.930 | 4.005 | 28,747 | -0.20(-4.64%) |
Apr 27, 2023 | 4.194 | 4.350 | 4.080 | 4.200 | 20,565 | -0.15(-3.38%) |
Apr 26, 2023 | 3.900 | 4.800 | 3.900 | 4.347 | 102,870 | +0.21(+5.00%) |
Apr 25, 2023 | 4.299 | 4.440 | 4.020 | 4.140 | 15,135 | -0.23(-5.28%) |
Apr 24, 2023 | 4.188 | 4.641 | 4.068 | 4.371 | 30,251 | +0.26(+6.43%) |
Apr 21, 2023 | 4.200 | 4.308 | 3.954 | 4.107 | 16,204 | +0.02(+0.59%) |
Apr 20, 2023 | 4.206 | 4.443 | 4.065 | 4.083 | 32,461 | -0.25(-5.81%) |
Apr 19, 2023 | 4.266 | 4.950 | 4.230 | 4.335 | 64,720 | -0.30(-6.47%) |
Apr 18, 2023 | 4.215 | 6.297 | 4.053 | 4.635 | 310,005 | +0.43(+10.36%) |
Apr 17, 2023 | 4.050 | 4.350 | 4.050 | 4.200 | 44,391 | +0.14(+3.55%) |
Apr 14, 2023 | 4.176 | 4.494 | 3.915 | 4.056 | 51,573 | -0.32(-7.40%) |
Apr 13, 2023 | 4.365 | 4.650 | 4.050 | 4.380 | 93,737 | -0.21(-4.58%) |
Apr 12, 2023 | 5.379 | 5.385 | 4.350 | 4.590 | 237,725 | -1.05(-18.62%) |
Apr 11, 2023 | 4.059 | 10.62 | 3.879 | 5.640 | 3,078,579 | +1.88(+50.04%) |
Apr 10, 2023 | 3.900 | 4.062 | 3.759 | 3.759 | 3,448 | -0.02(-0.56%) |
Apr 06, 2023 | 3.810 | 3.999 | 3.750 | 3.780 | 6,358 | +0.01(+0.40%) |
Apr 05, 2023 | 3.963 | 4.005 | 3.765 | 3.765 | 4,625 | -0.20(-5.07%) |
Apr 04, 2023 | 3.981 | 4.104 | 3.966 | 3.966 | 2,516 | -0.01(-0.38%) |
Apr 03, 2023 | 4.266 | 4.467 | 3.978 | 3.981 | 9,343 | -0.31(-7.20%) |
Mar 31, 2023 | 4.299 | 4.416 | 4.284 | 4.290 | 6,273 | +0.18(+4.30%) |
Mar 30, 2023 | 4.644 | 4.644 | 3.000 | 4.113 | 20,626 | -0.43(-9.39%) |
Mar 29, 2023 | 4.500 | 4.815 | 4.533 | 4.539 | 6,116 | +0.01(+0.20%) |
Mar 28, 2023 | 4.800 | 4.800 | 4.500 | 4.530 | 13,392 | -0.44(-8.82%) |
Mar 27, 2023 | 5.118 | 5.265 | 4.530 | 4.968 | 5,209 | -0.31(-5.86%) |
Mar 24, 2023 | 5.250 | 5.514 | 4.950 | 5.277 | 10,309 | +0.15(+2.87%) |
Mar 23, 2023 | 5.100 | 5.568 | 5.100 | 5.130 | 2,908 | -0.27(-5.00%) |
Mar 22, 2023 | 5.955 | 5.955 | 4.836 | 5.400 | 6,648 | -0.14(-2.60%) |
Mar 21, 2023 | 5.082 | 5.700 | 5.082 | 5.544 | 13,042 | +0.31(+5.84%) |
Mar 20, 2023 | 5.700 | 5.997 | 4.830 | 5.238 | 35,171 | +0.27(+5.43%) |
Mar 17, 2023 | 5.100 | 5.298 | 4.950 | 4.968 | 10,842 | -0.33(-6.23%) |
Mar 16, 2023 | 4.950 | 5.358 | 4.800 | 5.298 | 4,536 | +0.38(+7.81%) |
Mar 15, 2023 | 4.875 | 4.950 | 4.665 | 4.914 | 3,542 | +0.11(+2.37%) |
Mar 14, 2023 | 4.800 | 4.950 | 4.500 | 4.800 | 12,856 | +0.24(+5.26%) |
Mar 13, 2023 | 4.800 | 4.800 | 4.536 | 4.560 | 10,087 | -0.28(-5.71%) |
Mar 10, 2023 | 5.625 | 5.937 | 4.605 | 4.836 | 17,187 | -1.10(-18.59%) |
Mar 09, 2023 | 5.613 | 5.955 | 5.613 | 5.940 | 4,282 | +0.24(+4.21%) |
Mar 08, 2023 | 6.000 | 6.000 | 5.700 | 5.700 | 4,246 | -0.07(-1.14%) |
Mar 07, 2023 | 5.730 | 6.129 | 5.730 | 5.766 | 3,220 | -0.17(-2.93%) |
Mar 06, 2023 | 6.330 | 6.600 | 5.700 | 5.940 | 4,858 | -0.10(-1.59%) |
Mar 03, 2023 | 6.000 | 6.426 | 5.880 | 6.036 | 6,368 | +0.21(+3.60%) |
Mar 02, 2023 | 5.700 | 6.000 | 5.700 | 5.826 | 2,812 | +0.06(+1.04%) |