Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.510 | 4.830 | 4.310 | 4.770 | 1,781,502 | +0.40(+9.15%) |
May 30, 2023 | 4.250 | 4.605 | 4.180 | 4.370 | 886,084 | +0.20(+4.80%) |
May 26, 2023 | 4.210 | 4.634 | 3.970 | 4.170 | 1,199,296 | -0.06(-1.42%) |
May 25, 2023 | 4.310 | 4.800 | 4.001 | 4.230 | 1,893,525 | +0.10(+2.42%) |
May 24, 2023 | 4.200 | 4.310 | 3.600 | 4.130 | 1,494,930 | -0.13(-3.05%) |
May 23, 2023 | 4.230 | 4.890 | 3.330 | 4.260 | 3,426,013 | -0.09(-2.07%) |
May 22, 2023 | 3.160 | 4.380 | 2.970 | 4.350 | 4,134,636 | +1.13(+35.09%) |
May 19, 2023 | 2.590 | 3.730 | 2.530 | 3.220 | 8,946,116 | +0.78(+31.97%) |
May 18, 2023 | 2.150 | 2.560 | 2.120 | 2.440 | 1,707,409 | +0.36(+17.31%) |
May 17, 2023 | 1.890 | 2.130 | 1.860 | 2.080 | 715,717 | +0.20(+10.64%) |
May 16, 2023 | 1.820 | 1.920 | 1.800 | 1.880 | 382,613 | -0.01(-0.53%) |
May 15, 2023 | 1.770 | 1.900 | 1.690 | 1.890 | 719,435 | +0.10(+5.59%) |
May 12, 2023 | 1.780 | 1.790 | 1.680 | 1.790 | 434,398 | +0.02(+1.13%) |
May 11, 2023 | 1.730 | 1.780 | 1.610 | 1.770 | 604,339 | +0.04(+2.31%) |
May 10, 2023 | 1.990 | 1.990 | 1.700 | 1.730 | 886,231 | -0.20(-10.36%) |
May 09, 2023 | 2.280 | 2.300 | 1.900 | 1.930 | 1,222,273 | -0.34(-14.98%) |
May 08, 2023 | 1.940 | 2.350 | 1.910 | 2.270 | 2,969,507 | +0.40(+21.39%) |
May 05, 2023 | 1.690 | 1.990 | 1.650 | 1.870 | 1,391,970 | +0.12(+6.86%) |
May 04, 2023 | 1.780 | 1.800 | 1.160 | 1.750 | 4,164,972 | -0.42(-19.35%) |
May 03, 2023 | 2.060 | 2.240 | 2.030 | 2.170 | 405,734 | +0.10(+4.83%) |
May 02, 2023 | 2.050 | 2.105 | 2.010 | 2.070 | 230,277 | +0.00(+0.00%) |
May 01, 2023 | 2.230 | 2.230 | 2.030 | 2.070 | 332,968 | -0.15(-6.76%) |
Apr 28, 2023 | 2.170 | 2.240 | 2.100 | 2.220 | 249,836 | +0.06(+2.78%) |
Apr 27, 2023 | 2.030 | 2.165 | 2.030 | 2.160 | 325,433 | +0.14(+6.93%) |
Apr 26, 2023 | 2.070 | 2.160 | 2.020 | 2.020 | 326,559 | -0.09(-4.27%) |
Apr 25, 2023 | 2.100 | 2.130 | 2.050 | 2.110 | 306,303 | -0.04(-1.86%) |
Apr 24, 2023 | 2.160 | 2.220 | 2.120 | 2.150 | 338,620 | -0.01(-0.46%) |
Apr 21, 2023 | 2.050 | 2.170 | 1.995 | 2.160 | 587,482 | +0.09(+4.35%) |
Apr 20, 2023 | 2.200 | 2.225 | 2.055 | 2.070 | 488,195 | -0.19(-8.41%) |
Apr 19, 2023 | 2.290 | 2.300 | 2.205 | 2.260 | 293,388 | -0.07(-3.00%) |
Apr 18, 2023 | 2.400 | 2.416 | 2.200 | 2.330 | 462,725 | -0.05(-2.10%) |
Apr 17, 2023 | 2.270 | 2.430 | 2.245 | 2.380 | 987,762 | +0.15(+6.73%) |
Apr 14, 2023 | 2.130 | 2.265 | 2.120 | 2.230 | 362,446 | +0.07(+3.24%) |
Apr 13, 2023 | 2.190 | 2.190 | 2.030 | 2.160 | 651,634 | -0.04(-1.82%) |
Apr 12, 2023 | 2.320 | 2.360 | 2.185 | 2.200 | 490,034 | -0.06(-2.65%) |
Apr 11, 2023 | 2.030 | 2.290 | 2.030 | 2.260 | 593,108 | +0.22(+10.78%) |
Apr 10, 2023 | 2.030 | 2.065 | 1.985 | 2.040 | 583,057 | +0.01(+0.49%) |
Apr 06, 2023 | 2.140 | 2.157 | 2.010 | 2.030 | 682,365 | -0.10(-4.69%) |
Apr 05, 2023 | 2.240 | 2.240 | 2.125 | 2.130 | 482,143 | -0.13(-5.75%) |
Apr 04, 2023 | 2.460 | 2.470 | 2.220 | 2.260 | 540,988 | -0.17(-7.00%) |
Apr 03, 2023 | 2.380 | 2.640 | 2.360 | 2.430 | 759,813 | +0.11(+4.74%) |
Mar 31, 2023 | 2.170 | 2.380 | 2.140 | 2.320 | 1,016,900 | +0.17(+7.91%) |
Mar 30, 2023 | 2.260 | 2.315 | 2.100 | 2.150 | 870,299 | -0.10(-4.44%) |
Mar 29, 2023 | 2.480 | 2.480 | 2.150 | 2.250 | 988,834 | -0.17(-7.22%) |
Mar 28, 2023 | 2.680 | 2.729 | 2.420 | 2.425 | 679,480 | -0.30(-10.85%) |
Mar 27, 2023 | 2.700 | 2.760 | 2.610 | 2.720 | 381,160 | +0.11(+4.21%) |
Mar 24, 2023 | 2.580 | 2.630 | 2.510 | 2.610 | 373,090 | +0.01(+0.38%) |
Mar 23, 2023 | 2.690 | 2.799 | 2.550 | 2.600 | 508,161 | -0.09(-3.35%) |
Mar 22, 2023 | 2.770 | 2.850 | 2.680 | 2.690 | 354,116 | -0.08(-2.89%) |
Mar 21, 2023 | 2.620 | 2.840 | 2.620 | 2.770 | 588,568 | +0.17(+6.54%) |
Mar 20, 2023 | 2.750 | 2.760 | 2.530 | 2.600 | 822,970 | -0.15(-5.45%) |
Mar 17, 2023 | 2.760 | 2.805 | 2.635 | 2.750 | 792,914 | -0.04(-1.43%) |
Mar 16, 2023 | 2.630 | 2.790 | 2.600 | 2.790 | 843,800 | +0.08(+2.95%) |
Mar 15, 2023 | 2.650 | 2.780 | 2.645 | 2.710 | 925,434 | -0.05(-1.81%) |
Mar 14, 2023 | 2.790 | 2.930 | 2.715 | 2.760 | 636,679 | +0.00(+0.00%) |
Mar 13, 2023 | 2.650 | 2.910 | 2.510 | 2.760 | 751,638 | +0.08(+2.99%) |
Mar 10, 2023 | 2.970 | 2.970 | 2.670 | 2.680 | 1,490,253 | -0.30(-10.22%) |
Mar 09, 2023 | 3.350 | 3.350 | 2.950 | 2.985 | 1,773,509 | -0.52(-14.84%) |
Mar 08, 2023 | 3.610 | 3.680 | 3.480 | 3.505 | 631,184 | -0.10(-2.91%) |
Mar 07, 2023 | 3.710 | 3.780 | 3.600 | 3.610 | 324,961 | -0.07(-1.90%) |
Mar 06, 2023 | 3.860 | 3.860 | 3.640 | 3.680 | 430,240 | -0.16(-4.17%) |
Mar 03, 2023 | 3.640 | 3.880 | 3.560 | 3.840 | 428,306 | +0.21(+5.79%) |
Mar 02, 2023 | 3.620 | 3.760 | 3.550 | 3.630 | 353,568 | -0.07(-1.89%) |