Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5.110 | 5.380 | 5.100 | 5.350 | 3,930,201 | +0.16(+3.08%) |
May 30, 2023 | 5.270 | 5.340 | 5.130 | 5.190 | 3,028,124 | -0.04(-0.76%) |
May 26, 2023 | 5.180 | 5.300 | 5.180 | 5.230 | 3,174,013 | +0.05(+0.97%) |
May 25, 2023 | 5.250 | 5.320 | 5.170 | 5.180 | 2,677,551 | -0.05(-0.96%) |
May 24, 2023 | 5.190 | 5.240 | 5.140 | 5.230 | 3,628,681 | -0.05(-0.95%) |
May 23, 2023 | 5.380 | 5.440 | 5.260 | 5.280 | 3,167,143 | -0.14(-2.58%) |
May 22, 2023 | 5.360 | 5.490 | 5.335 | 5.420 | 2,788,406 | +0.04(+0.74%) |
May 19, 2023 | 5.440 | 5.480 | 5.345 | 5.380 | 2,986,884 | -0.03(-0.55%) |
May 18, 2023 | 5.410 | 5.510 | 5.290 | 5.410 | 7,267,814 | +0.03(+0.56%) |
May 17, 2023 | 5.140 | 5.380 | 5.100 | 5.380 | 9,016,313 | +0.30(+5.91%) |
May 16, 2023 | 5.090 | 5.130 | 5.005 | 5.080 | 2,483,085 | -0.06(-1.17%) |
May 15, 2023 | 5.000 | 5.160 | 4.970 | 5.140 | 2,284,604 | +0.13(+2.59%) |
May 12, 2023 | 5.110 | 5.160 | 4.930 | 5.010 | 4,789,317 | -0.13(-2.53%) |
May 11, 2023 | 5.240 | 5.370 | 5.070 | 5.140 | 4,080,741 | -0.09(-1.72%) |
May 10, 2023 | 5.100 | 5.350 | 5.070 | 5.230 | 5,905,167 | +0.21(+4.18%) |
May 09, 2023 | 4.910 | 5.070 | 4.880 | 5.020 | 5,024,122 | +0.04(+0.80%) |
May 08, 2023 | 4.740 | 4.990 | 4.728 | 4.980 | 5,755,313 | +0.29(+6.18%) |
May 05, 2023 | 4.370 | 4.750 | 4.370 | 4.690 | 6,486,208 | +0.32(+7.32%) |
May 04, 2023 | 4.420 | 4.470 | 4.325 | 4.370 | 4,314,707 | +0.00(+0.00%) |
May 03, 2023 | 4.150 | 4.425 | 4.100 | 4.370 | 6,839,846 | +0.13(+3.07%) |
May 02, 2023 | 4.210 | 4.250 | 4.035 | 4.240 | 8,900,829 | +0.36(+9.28%) |
May 01, 2023 | 3.890 | 3.930 | 3.850 | 3.880 | 2,370,250 | -0.03(-0.77%) |
Apr 28, 2023 | 3.890 | 3.940 | 3.830 | 3.910 | 3,079,820 | -0.03(-0.76%) |
Apr 27, 2023 | 3.960 | 3.995 | 3.900 | 3.940 | 3,787,796 | -0.03(-0.76%) |
Apr 26, 2023 | 4.010 | 4.060 | 3.900 | 3.970 | 3,434,544 | +0.00(+0.00%) |
Apr 25, 2023 | 4.050 | 4.050 | 3.940 | 3.970 | 3,739,043 | -0.11(-2.70%) |
Apr 24, 2023 | 4.190 | 4.220 | 4.050 | 4.080 | 3,479,731 | -0.15(-3.55%) |
Apr 21, 2023 | 4.220 | 4.250 | 4.180 | 4.230 | 3,951,394 | +0.02(+0.48%) |
Apr 20, 2023 | 4.290 | 4.290 | 4.185 | 4.210 | 3,772,662 | -0.12(-2.77%) |
Apr 19, 2023 | 4.350 | 4.380 | 4.320 | 4.330 | 2,619,911 | -0.07(-1.59%) |
Apr 18, 2023 | 4.460 | 4.540 | 4.400 | 4.400 | 3,404,857 | -0.07(-1.57%) |
Apr 17, 2023 | 4.490 | 4.510 | 4.430 | 4.470 | 4,210,022 | -0.04(-0.89%) |
Apr 14, 2023 | 4.460 | 4.520 | 4.420 | 4.510 | 2,963,734 | +0.02(+0.45%) |
Apr 13, 2023 | 4.450 | 4.565 | 4.430 | 4.490 | 2,990,347 | +0.11(+2.51%) |
Apr 12, 2023 | 4.590 | 4.645 | 4.380 | 4.380 | 5,128,650 | -0.19(-4.16%) |
Apr 11, 2023 | 4.530 | 4.580 | 4.525 | 4.570 | 3,079,312 | +0.04(+0.88%) |
Apr 10, 2023 | 4.470 | 4.540 | 4.430 | 4.530 | 3,258,529 | -0.02(-0.44%) |
Apr 06, 2023 | 4.520 | 4.555 | 4.445 | 4.550 | 4,283,845 | +0.03(+0.66%) |
Apr 05, 2023 | 4.630 | 4.670 | 4.510 | 4.520 | 3,858,390 | -0.12(-2.59%) |
Apr 04, 2023 | 4.550 | 4.650 | 4.460 | 4.640 | 6,384,384 | +0.11(+2.43%) |
Apr 03, 2023 | 4.640 | 4.690 | 4.520 | 4.530 | 10,178,196 | -0.03(-0.66%) |
Mar 31, 2023 | 3.820 | 4.700 | 3.820 | 4.560 | 20,638,720 | +0.56(+14.00%) |
Mar 30, 2023 | 4.000 | 4.067 | 3.960 | 4.000 | 8,188,327 | +0.02(+0.50%) |
Mar 29, 2023 | 3.860 | 4.000 | 3.850 | 3.980 | 5,432,551 | +0.15(+3.92%) |
Mar 28, 2023 | 3.900 | 3.910 | 3.800 | 3.830 | 5,583,082 | -0.08(-2.05%) |
Mar 27, 2023 | 3.880 | 3.915 | 3.850 | 3.910 | 4,644,180 | +0.07(+1.82%) |
Mar 24, 2023 | 3.810 | 3.900 | 3.790 | 3.840 | 4,390,946 | +0.01(+0.26%) |
Mar 23, 2023 | 3.740 | 3.850 | 3.700 | 3.830 | 5,775,734 | +0.16(+4.36%) |
Mar 22, 2023 | 3.760 | 3.800 | 3.650 | 3.670 | 4,220,573 | -0.10(-2.65%) |
Mar 21, 2023 | 3.670 | 3.820 | 3.590 | 3.770 | 5,080,966 | +0.16(+4.43%) |
Mar 20, 2023 | 3.670 | 3.710 | 3.595 | 3.610 | 3,547,382 | -0.11(-2.96%) |
Mar 17, 2023 | 3.660 | 3.730 | 3.655 | 3.720 | 6,276,042 | +0.03(+0.81%) |
Mar 16, 2023 | 3.660 | 3.740 | 3.640 | 3.690 | 4,416,873 | -0.01(-0.27%) |
Mar 15, 2023 | 3.620 | 3.700 | 3.590 | 3.700 | 5,347,588 | -0.02(-0.54%) |
Mar 14, 2023 | 3.630 | 3.760 | 3.620 | 3.720 | 5,308,807 | +0.14(+3.91%) |
Mar 13, 2023 | 3.550 | 3.645 | 3.490 | 3.580 | 5,247,131 | -0.01(-0.28%) |
Mar 10, 2023 | 3.620 | 3.670 | 3.530 | 3.590 | 13,495,778 | -0.07(-1.91%) |
Mar 09, 2023 | 3.610 | 3.710 | 3.550 | 3.660 | 10,537,010 | +0.04(+1.10%) |
Mar 08, 2023 | 3.510 | 3.660 | 3.429 | 3.620 | 7,589,203 | +0.12(+3.43%) |
Mar 07, 2023 | 3.730 | 3.740 | 3.440 | 3.500 | 16,152,536 | -0.49(-12.28%) |
Mar 06, 2023 | 4.120 | 4.210 | 3.990 | 3.990 | 4,179,233 | -0.13(-3.16%) |
Mar 03, 2023 | 3.960 | 4.138 | 3.960 | 4.120 | 4,564,888 | +0.17(+4.30%) |
Mar 02, 2023 | 3.810 | 3.955 | 3.800 | 3.950 | 3,858,320 | +0.12(+3.13%) |