Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.360 | 2.390 | 2.280 | 2.370 | 49,083 | +0.01(+0.42%) |
May 30, 2023 | 2.330 | 2.381 | 2.290 | 2.360 | 47,825 | +0.04(+1.72%) |
May 26, 2023 | 2.340 | 2.400 | 2.310 | 2.320 | 28,495 | -0.05(-2.11%) |
May 25, 2023 | 2.450 | 2.450 | 2.290 | 2.370 | 70,035 | -0.06(-2.47%) |
May 24, 2023 | 2.540 | 2.552 | 2.350 | 2.430 | 116,482 | -0.14(-5.45%) |
May 23, 2023 | 2.580 | 2.649 | 2.550 | 2.570 | 49,222 | -0.08(-3.02%) |
May 22, 2023 | 2.670 | 2.700 | 2.560 | 2.650 | 94,743 | -0.07(-2.57%) |
May 19, 2023 | 2.780 | 2.840 | 2.600 | 2.720 | 93,289 | -0.02(-0.73%) |
May 18, 2023 | 2.880 | 2.890 | 2.720 | 2.740 | 99,087 | -0.16(-5.52%) |
May 17, 2023 | 2.940 | 3.049 | 2.830 | 2.900 | 172,525 | -0.07(-2.36%) |
May 16, 2023 | 3.090 | 3.090 | 2.880 | 2.970 | 86,279 | -0.11(-3.57%) |
May 15, 2023 | 3.050 | 3.140 | 2.820 | 3.080 | 295,941 | -0.07(-2.22%) |
May 12, 2023 | 3.200 | 3.280 | 3.100 | 3.150 | 155,269 | -0.05(-1.56%) |
May 11, 2023 | 3.510 | 3.580 | 3.100 | 3.200 | 804,689 | -0.33(-9.35%) |
May 10, 2023 | 3.670 | 4.230 | 3.350 | 3.530 | 2,494,647 | -0.58(-14.11%) |
May 09, 2023 | 6.590 | 7.200 | 3.815 | 4.110 | 27,716,408 | +0.67(+19.48%) |
May 08, 2023 | 3.440 | 3.559 | 3.300 | 3.440 | 106,035 | +0.05(+1.47%) |
May 05, 2023 | 3.500 | 3.587 | 3.300 | 3.390 | 64,613 | -0.11(-3.14%) |
May 04, 2023 | 3.680 | 3.818 | 3.500 | 3.500 | 23,569 | -0.22(-5.91%) |
May 03, 2023 | 3.520 | 3.980 | 3.420 | 3.720 | 109,249 | +0.13(+3.62%) |
May 02, 2023 | 3.650 | 3.740 | 3.500 | 3.590 | 60,963 | -0.09(-2.45%) |
May 01, 2023 | 3.550 | 3.700 | 3.500 | 3.680 | 28,779 | -0.07(-1.87%) |
Apr 28, 2023 | 3.870 | 3.870 | 3.500 | 3.750 | 68,572 | -0.15(-3.85%) |
Apr 27, 2023 | 3.800 | 3.920 | 3.640 | 3.900 | 29,799 | +0.07(+1.83%) |
Apr 26, 2023 | 3.680 | 3.850 | 3.600 | 3.830 | 39,201 | +0.16(+4.36%) |
Apr 25, 2023 | 3.530 | 3.700 | 3.510 | 3.670 | 25,921 | +0.14(+3.93%) |
Apr 24, 2023 | 3.670 | 3.840 | 3.350 | 3.531 | 124,589 | -0.14(-3.78%) |
Apr 21, 2023 | 3.860 | 3.940 | 3.606 | 3.670 | 109,129 | -0.43(-10.49%) |
Apr 20, 2023 | 4.690 | 4.780 | 3.990 | 4.100 | 197,694 | -0.54(-11.58%) |
Apr 19, 2023 | 4.190 | 5.959 | 4.170 | 4.637 | 4,429,539 | +0.37(+8.60%) |
Apr 18, 2023 | 4.730 | 4.730 | 4.240 | 4.270 | 77,920 | -0.41(-8.76%) |
Apr 17, 2023 | 4.020 | 4.970 | 3.958 | 4.680 | 401,723 | +0.69(+17.26%) |
Apr 14, 2023 | 3.820 | 4.150 | 3.700 | 3.991 | 155,009 | +0.16(+4.21%) |
Apr 13, 2023 | 3.720 | 3.950 | 3.670 | 3.830 | 63,221 | +0.09(+2.36%) |
Apr 12, 2023 | 3.570 | 3.880 | 3.500 | 3.742 | 198,391 | +0.12(+3.36%) |
Apr 11, 2023 | 3.620 | 3.740 | 3.510 | 3.620 | 113,780 | +0.04(+1.12%) |
Apr 10, 2023 | 3.570 | 3.590 | 3.350 | 3.580 | 78,383 | +0.04(+1.13%) |
Apr 06, 2023 | 3.370 | 4.022 | 3.230 | 3.540 | 358,940 | +0.14(+4.12%) |
Apr 05, 2023 | 3.620 | 4.130 | 3.300 | 3.400 | 293,351 | -0.21(-5.82%) |
Apr 04, 2023 | 4.580 | 4.700 | 3.370 | 3.610 | 214,178 | -1.09(-23.19%) |
Apr 03, 2023 | 5.170 | 5.266 | 4.450 | 4.700 | 511,608 | -0.16(-3.29%) |
Mar 31, 2023 | 6.110 | 6.126 | 4.680 | 4.860 | 188,443 | -1.93(-28.43%) |
Mar 30, 2023 | 6.840 | 7.440 | 6.540 | 6.791 | 81,305 | -0.05(-0.74%) |
Mar 29, 2023 | 6.960 | 7.020 | 6.366 | 6.841 | 22,080 | -0.10(-1.50%) |
Mar 28, 2023 | 6.360 | 7.057 | 6.360 | 6.946 | 48,474 | +0.47(+7.19%) |
Mar 27, 2023 | 6.720 | 6.804 | 6.127 | 6.480 | 28,784 | +0.01(+0.20%) |
Mar 24, 2023 | 5.700 | 6.780 | 5.580 | 6.467 | 70,781 | +0.71(+12.29%) |
Mar 23, 2023 | 6.240 | 6.240 | 5.532 | 5.759 | 70,848 | -0.26(-4.35%) |
Mar 22, 2023 | 6.960 | 6.914 | 6.001 | 6.020 | 117,951 | -0.57(-8.70%) |
Mar 21, 2023 | 6.720 | 6.839 | 6.132 | 6.594 | 82,807 | -0.13(-1.98%) |
Mar 20, 2023 | 7.440 | 7.920 | 6.618 | 6.727 | 143,823 | -0.59(-8.07%) |
Mar 17, 2023 | 8.160 | 8.430 | 7.231 | 7.318 | 193,872 | -1.26(-14.67%) |
Mar 16, 2023 | 7.321 | 8.904 | 7.211 | 8.575 | 701,817 | +1.30(+17.92%) |
Mar 15, 2023 | 6.960 | 7.379 | 6.600 | 7.272 | 90,457 | +0.12(+1.71%) |
Mar 14, 2023 | 6.720 | 7.440 | 6.480 | 7.150 | 33,322 | +0.38(+5.60%) |
Mar 13, 2023 | 6.600 | 7.080 | 6.277 | 6.770 | 39,107 | -0.01(-0.14%) |
Mar 10, 2023 | 6.960 | 7.440 | 6.060 | 6.780 | 75,392 | -0.36(-5.01%) |
Mar 09, 2023 | 7.440 | 7.440 | 6.961 | 7.138 | 78,554 | -0.30(-4.06%) |
Mar 08, 2023 | 8.027 | 8.027 | 7.200 | 7.440 | 130,257 | -0.48(-6.06%) |
Mar 07, 2023 | 7.007 | 8.255 | 6.612 | 7.920 | 292,446 | +0.91(+13.03%) |
Mar 06, 2023 | 6.600 | 7.068 | 6.300 | 7.007 | 96,698 | +0.62(+9.63%) |
Mar 03, 2023 | 6.600 | 6.600 | 6.132 | 6.391 | 75,959 | +0.03(+0.49%) |
Mar 02, 2023 | 5.760 | 6.840 | 5.530 | 6.360 | 206,175 | +0.60(+10.42%) |