Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.510 | 3.850 | 3.150 | 3.170 | 244,211 | -0.39(-10.96%) |
May 30, 2023 | 3.680 | 3.870 | 3.500 | 3.560 | 156,298 | -0.20(-5.32%) |
May 26, 2023 | 3.860 | 4.100 | 3.710 | 3.760 | 79,064 | -0.18(-4.57%) |
May 25, 2023 | 3.960 | 4.163 | 3.850 | 3.940 | 56,513 | -0.12(-2.96%) |
May 24, 2023 | 3.990 | 4.340 | 3.990 | 4.060 | 211,032 | +0.00(+0.00%) |
May 23, 2023 | 4.430 | 4.830 | 3.905 | 4.060 | 476,150 | -0.45(-9.98%) |
May 22, 2023 | 4.300 | 5.490 | 4.090 | 4.510 | 1,110,827 | +0.13(+2.93%) |
May 19, 2023 | 4.060 | 4.500 | 4.010 | 4.382 | 184,314 | +0.38(+9.54%) |
May 18, 2023 | 3.970 | 4.179 | 3.910 | 4.000 | 104,411 | -0.06(-1.48%) |
May 17, 2023 | 3.990 | 4.230 | 3.810 | 4.060 | 82,693 | +0.21(+5.45%) |
May 16, 2023 | 4.090 | 4.400 | 3.720 | 3.850 | 261,643 | -0.26(-6.33%) |
May 15, 2023 | 3.690 | 4.620 | 3.680 | 4.110 | 216,722 | +0.27(+7.03%) |
May 12, 2023 | 3.950 | 4.049 | 3.800 | 3.840 | 56,315 | -0.13(-3.27%) |
May 11, 2023 | 3.910 | 4.468 | 3.833 | 3.970 | 210,293 | -0.14(-3.41%) |
May 10, 2023 | 3.400 | 5.280 | 3.380 | 4.110 | 1,535,447 | +0.70(+20.53%) |
May 09, 2023 | 4.160 | 4.300 | 3.150 | 3.410 | 393,142 | -0.86(-20.14%) |
May 08, 2023 | 5.140 | 5.650 | 3.600 | 4.270 | 851,460 | -0.95(-18.20%) |
May 05, 2023 | 4.990 | 5.700 | 4.730 | 5.220 | 232,029 | +0.10(+1.95%) |
May 04, 2023 | 4.740 | 5.940 | 4.670 | 5.120 | 598,031 | -0.06(-1.16%) |
May 03, 2023 | 5.010 | 8.970 | 4.110 | 5.180 | 6,944,861 | +1.61(+45.10%) |
May 02, 2023 | 3.480 | 3.570 | 3.330 | 3.570 | 34,686 | -0.16(-4.29%) |
May 01, 2023 | 3.850 | 4.095 | 3.350 | 3.730 | 164,999 | -0.32(-8.01%) |
Apr 28, 2023 | 4.140 | 4.250 | 3.920 | 4.055 | 35,406 | -0.13(-3.15%) |
Apr 27, 2023 | 3.870 | 4.230 | 3.860 | 4.187 | 20,433 | +0.40(+10.47%) |
Apr 26, 2023 | 3.860 | 4.010 | 3.750 | 3.790 | 14,786 | -0.16(-4.05%) |
Apr 25, 2023 | 3.820 | 4.010 | 3.670 | 3.950 | 31,576 | +0.13(+3.40%) |
Apr 24, 2023 | 4.050 | 4.249 | 3.812 | 3.820 | 25,302 | -0.28(-6.83%) |
Apr 21, 2023 | 4.230 | 4.300 | 3.940 | 4.100 | 38,757 | -0.10(-2.38%) |
Apr 20, 2023 | 3.850 | 4.390 | 3.811 | 4.200 | 120,957 | +0.35(+9.09%) |
Apr 19, 2023 | 3.690 | 3.910 | 3.550 | 3.850 | 72,842 | +0.01(+0.26%) |
Apr 18, 2023 | 4.680 | 4.680 | 3.320 | 3.840 | 236,151 | -0.96(-20.00%) |
Apr 17, 2023 | 5.600 | 6.960 | 4.300 | 4.800 | 1,848,306 | +0.13(+2.78%) |
Apr 14, 2023 | 4.230 | 4.980 | 4.030 | 4.670 | 575,592 | +0.52(+12.53%) |
Apr 13, 2023 | 3.430 | 5.180 | 3.360 | 4.150 | 594,192 | +0.68(+19.60%) |
Apr 12, 2023 | 3.280 | 3.690 | 3.260 | 3.470 | 99,937 | +0.19(+5.79%) |
Apr 11, 2023 | 3.060 | 3.380 | 3.000 | 3.280 | 57,271 | +0.08(+2.50%) |
Apr 10, 2023 | 2.840 | 3.500 | 2.590 | 3.200 | 95,335 | +0.34(+11.89%) |
Apr 06, 2023 | 3.240 | 3.420 | 2.770 | 2.860 | 71,852 | -0.40(-12.27%) |
Apr 05, 2023 | 3.490 | 3.590 | 3.200 | 3.260 | 50,725 | -0.26(-7.39%) |
Apr 04, 2023 | 4.900 | 4.900 | 3.240 | 3.520 | 233,491 | -1.43(-28.89%) |
Apr 03, 2023 | 3.940 | 5.100 | 3.530 | 4.950 | 764,204 | +1.09(+28.24%) |
Mar 31, 2023 | 3.580 | 4.040 | 3.160 | 3.860 | 105,412 | +0.28(+7.82%) |
Mar 30, 2023 | 3.740 | 3.830 | 3.550 | 3.580 | 14,368 | -0.16(-4.28%) |
Mar 29, 2023 | 3.840 | 3.885 | 3.730 | 3.740 | 15,967 | -0.13(-3.25%) |
Mar 28, 2023 | 3.820 | 3.900 | 3.650 | 3.866 | 58,519 | -0.02(-0.62%) |
Mar 27, 2023 | 4.160 | 5.170 | 3.703 | 3.890 | 230,993 | -0.22(-5.35%) |
Mar 24, 2023 | 3.950 | 4.160 | 3.950 | 4.110 | 10,689 | +0.15(+3.66%) |
Mar 23, 2023 | 4.180 | 4.250 | 3.880 | 3.965 | 48,024 | -0.24(-5.60%) |
Mar 22, 2023 | 4.340 | 4.400 | 4.050 | 4.200 | 45,023 | -0.05(-1.18%) |
Mar 21, 2023 | 4.080 | 4.398 | 4.060 | 4.250 | 53,474 | +0.06(+1.43%) |
Mar 20, 2023 | 4.320 | 4.440 | 4.026 | 4.190 | 61,184 | -0.20(-4.56%) |
Mar 17, 2023 | 3.980 | 5.160 | 3.810 | 4.390 | 291,280 | +0.16(+3.78%) |
Mar 16, 2023 | 3.910 | 4.580 | 3.783 | 4.230 | 106,005 | -0.02(-0.47%) |
Mar 15, 2023 | 4.940 | 4.940 | 4.120 | 4.250 | 106,105 | -1.01(-19.28%) |
Mar 14, 2023 | 4.170 | 6.540 | 4.140 | 5.265 | 840,235 | +1.29(+32.62%) |
Mar 13, 2023 | 4.190 | 4.439 | 3.710 | 3.970 | 178,397 | -0.77(-16.24%) |
Mar 10, 2023 | 5.985 | 5.985 | 4.332 | 4.740 | 86,026 | -1.04(-17.92%) |
Mar 09, 2023 | 5.904 | 6.231 | 4.830 | 5.775 | 119,354 | +0.24(+4.34%) |
Mar 08, 2023 | 4.500 | 5.820 | 4.410 | 5.535 | 152,430 | +0.98(+21.62%) |
Mar 07, 2023 | 4.509 | 4.770 | 4.383 | 4.551 | 24,369 | -0.10(-2.13%) |
Mar 06, 2023 | 4.227 | 4.764 | 4.227 | 4.650 | 32,429 | +0.16(+3.47%) |
Mar 03, 2023 | 4.200 | 4.764 | 4.200 | 4.494 | 44,105 | +0.29(+7.00%) |
Mar 02, 2023 | 4.452 | 4.542 | 4.140 | 4.200 | 41,216 | -0.39(-8.50%) |