Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.780 | 2.780 | 2.670 | 2.690 | 119,463 | -0.08(-2.89%) |
May 30, 2023 | 2.670 | 2.825 | 2.670 | 2.770 | 171,295 | +0.09(+3.36%) |
May 26, 2023 | 2.650 | 2.730 | 2.600 | 2.680 | 119,491 | +0.06(+2.29%) |
May 25, 2023 | 2.730 | 2.800 | 2.610 | 2.620 | 127,723 | -0.10(-3.68%) |
May 24, 2023 | 2.850 | 2.918 | 2.690 | 2.720 | 192,458 | -0.15(-5.23%) |
May 23, 2023 | 2.910 | 2.985 | 2.840 | 2.870 | 189,757 | -0.08(-2.71%) |
May 22, 2023 | 2.810 | 2.970 | 2.810 | 2.950 | 191,338 | +0.15(+5.36%) |
May 19, 2023 | 2.920 | 3.000 | 2.790 | 2.800 | 225,844 | -0.11(-3.78%) |
May 18, 2023 | 3.020 | 3.040 | 2.910 | 2.910 | 163,067 | -0.11(-3.64%) |
May 17, 2023 | 2.900 | 3.025 | 2.892 | 3.020 | 319,554 | +0.12(+3.96%) |
May 16, 2023 | 2.830 | 2.938 | 2.830 | 2.905 | 159,831 | +0.01(+0.52%) |
May 15, 2023 | 2.860 | 2.920 | 2.810 | 2.890 | 141,935 | +0.05(+1.76%) |
May 12, 2023 | 2.900 | 2.920 | 2.810 | 2.840 | 185,576 | -0.01(-0.35%) |
May 11, 2023 | 2.930 | 2.985 | 2.790 | 2.850 | 261,863 | -0.09(-3.06%) |
May 10, 2023 | 2.900 | 3.010 | 2.870 | 2.940 | 255,731 | +0.06(+2.08%) |
May 09, 2023 | 2.990 | 3.010 | 2.860 | 2.880 | 157,708 | -0.10(-3.36%) |
May 08, 2023 | 2.930 | 3.007 | 2.890 | 2.980 | 427,516 | +0.14(+4.93%) |
May 05, 2023 | 2.730 | 3.030 | 2.730 | 2.840 | 672,009 | +0.12(+4.41%) |
May 04, 2023 | 2.670 | 2.960 | 2.290 | 2.720 | 2,157,325 | -2.17(-44.38%) |
May 03, 2023 | 4.530 | 4.938 | 4.530 | 4.890 | 555,153 | +0.34(+7.47%) |
May 02, 2023 | 4.640 | 4.680 | 4.420 | 4.550 | 185,315 | -0.10(-2.15%) |
May 01, 2023 | 4.730 | 4.770 | 4.650 | 4.650 | 94,627 | -0.08(-1.69%) |
Apr 28, 2023 | 4.690 | 4.800 | 4.670 | 4.730 | 117,774 | -0.01(-0.21%) |
Apr 27, 2023 | 4.700 | 4.830 | 4.618 | 4.740 | 132,934 | +0.06(+1.28%) |
Apr 26, 2023 | 4.620 | 4.770 | 4.600 | 4.680 | 113,814 | +0.03(+0.65%) |
Apr 25, 2023 | 4.810 | 4.880 | 4.620 | 4.650 | 143,445 | -0.20(-4.12%) |
Apr 24, 2023 | 4.950 | 4.950 | 4.824 | 4.850 | 66,789 | -0.10(-2.02%) |
Apr 21, 2023 | 4.960 | 4.980 | 4.820 | 4.950 | 116,818 | +0.03(+0.51%) |
Apr 20, 2023 | 5.020 | 5.050 | 4.900 | 4.925 | 113,028 | -0.12(-2.48%) |
Apr 19, 2023 | 5.130 | 5.226 | 5.005 | 5.050 | 151,082 | -0.17(-3.26%) |
Apr 18, 2023 | 5.240 | 5.300 | 5.120 | 5.220 | 137,519 | +0.01(+0.19%) |
Apr 17, 2023 | 5.080 | 5.300 | 5.075 | 5.210 | 211,624 | +0.16(+3.17%) |
Apr 14, 2023 | 5.100 | 5.190 | 4.980 | 5.050 | 160,844 | -0.09(-1.75%) |
Apr 13, 2023 | 5.080 | 5.210 | 5.020 | 5.140 | 111,583 | +0.06(+1.18%) |
Apr 12, 2023 | 5.240 | 5.240 | 5.030 | 5.080 | 177,635 | -0.07(-1.36%) |
Apr 11, 2023 | 5.070 | 5.220 | 5.000 | 5.150 | 193,044 | +0.11(+2.18%) |
Apr 10, 2023 | 4.790 | 5.130 | 4.790 | 5.040 | 165,553 | +0.24(+5.00%) |
Apr 06, 2023 | 4.850 | 5.020 | 4.640 | 4.800 | 479,440 | -0.09(-1.84%) |
Apr 05, 2023 | 5.140 | 5.140 | 4.860 | 4.890 | 183,268 | -0.26(-5.05%) |
Apr 04, 2023 | 5.310 | 5.380 | 5.080 | 5.150 | 143,771 | -0.13(-2.46%) |
Apr 03, 2023 | 5.240 | 5.350 | 5.150 | 5.280 | 215,141 | +0.07(+1.34%) |
Mar 31, 2023 | 5.200 | 5.380 | 5.120 | 5.210 | 246,017 | +0.08(+1.56%) |
Mar 30, 2023 | 4.950 | 5.198 | 4.950 | 5.130 | 240,134 | +0.23(+4.69%) |
Mar 29, 2023 | 5.060 | 5.107 | 4.900 | 4.900 | 100,865 | -0.10(-2.00%) |
Mar 28, 2023 | 5.140 | 5.200 | 5.000 | 5.000 | 114,789 | -0.10(-1.96%) |
Mar 27, 2023 | 5.030 | 5.160 | 5.000 | 5.100 | 125,122 | +0.07(+1.39%) |
Mar 24, 2023 | 4.920 | 5.080 | 4.801 | 5.030 | 142,784 | +0.07(+1.41%) |
Mar 23, 2023 | 5.040 | 5.210 | 4.920 | 4.960 | 169,886 | -0.05(-1.00%) |
Mar 22, 2023 | 5.280 | 5.280 | 5.000 | 5.010 | 116,703 | -0.28(-5.29%) |
Mar 21, 2023 | 5.180 | 5.350 | 5.180 | 5.290 | 93,494 | +0.16(+3.12%) |
Mar 20, 2023 | 5.160 | 5.200 | 5.020 | 5.130 | 147,726 | +0.02(+0.39%) |
Mar 17, 2023 | 5.300 | 5.300 | 5.087 | 5.110 | 102,233 | -0.10(-1.92%) |
Mar 16, 2023 | 5.180 | 5.290 | 5.080 | 5.210 | 142,530 | -0.03(-0.57%) |
Mar 15, 2023 | 5.310 | 5.360 | 5.180 | 5.240 | 133,393 | -0.15(-2.78%) |
Mar 14, 2023 | 5.250 | 5.540 | 5.230 | 5.390 | 261,120 | +0.17(+3.26%) |
Mar 13, 2023 | 5.220 | 5.250 | 4.980 | 5.220 | 334,919 | -0.07(-1.32%) |
Mar 10, 2023 | 5.420 | 5.570 | 5.280 | 5.290 | 294,665 | -0.18(-3.29%) |
Mar 09, 2023 | 5.800 | 5.800 | 5.440 | 5.470 | 328,236 | -0.34(-5.85%) |
Mar 08, 2023 | 5.890 | 5.900 | 5.640 | 5.810 | 262,714 | -0.08(-1.36%) |
Mar 07, 2023 | 5.830 | 5.980 | 5.760 | 5.890 | 252,769 | +0.07(+1.20%) |
Mar 06, 2023 | 5.990 | 6.015 | 5.760 | 5.820 | 459,789 | -0.35(-5.67%) |
Mar 03, 2023 | 6.200 | 6.360 | 6.129 | 6.170 | 241,230 | -0.04(-0.64%) |
Mar 02, 2023 | 6.340 | 6.410 | 5.900 | 6.210 | 768,424 | -0.62(-9.08%) |