Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.210 | 3.228 | 3.183 | 3.228 | 805,448 | +0.04(+1.11%) |
May 30, 2023 | 3.210 | 3.210 | 3.157 | 3.192 | 668,248 | +0.01(+0.28%) |
May 26, 2023 | 3.192 | 3.192 | 3.166 | 3.183 | 636,869 | +0.01(+0.28%) |
May 25, 2023 | 3.201 | 3.201 | 3.139 | 3.174 | 1,242,015 | -0.02(-0.55%) |
May 24, 2023 | 3.228 | 3.236 | 3.174 | 3.192 | 1,055,017 | -0.04(-1.10%) |
May 23, 2023 | 3.236 | 3.245 | 3.219 | 3.228 | 472,052 | +0.00(+0.00%) |
May 22, 2023 | 3.236 | 3.245 | 3.210 | 3.228 | 634,048 | +0.00(+0.00%) |
May 19, 2023 | 3.228 | 3.236 | 3.201 | 3.228 | 754,038 | +0.00(+0.00%) |
May 18, 2023 | 3.219 | 3.228 | 3.210 | 3.228 | 621,583 | +0.03(+0.83%) |
May 17, 2023 | 3.210 | 3.228 | 3.201 | 3.201 | 573,091 | -0.02(-0.55%) |
May 16, 2023 | 3.219 | 3.228 | 3.201 | 3.219 | 578,007 | +0.00(+0.00%) |
May 15, 2023 | 3.245 | 3.245 | 3.210 | 3.219 | 700,309 | -0.01(-0.27%) |
May 12, 2023 | 3.245 | 3.245 | 3.210 | 3.228 | 765,864 | -0.01(-0.30%) |
May 11, 2023 | 3.255 | 3.255 | 3.220 | 3.237 | 593,353 | -0.02(-0.54%) |
May 10, 2023 | 3.272 | 3.299 | 3.228 | 3.255 | 412,883 | +0.01(+0.27%) |
May 09, 2023 | 3.255 | 3.264 | 3.237 | 3.246 | 443,004 | -0.01(-0.27%) |
May 08, 2023 | 3.237 | 3.255 | 3.220 | 3.255 | 510,360 | +0.02(+0.54%) |
May 05, 2023 | 3.237 | 3.237 | 3.211 | 3.237 | 406,297 | +0.02(+0.54%) |
May 04, 2023 | 3.228 | 3.237 | 3.193 | 3.220 | 768,356 | -0.02(-0.54%) |
May 03, 2023 | 3.255 | 3.272 | 3.228 | 3.237 | 625,399 | -0.03(-0.80%) |
May 02, 2023 | 3.307 | 3.307 | 3.246 | 3.264 | 461,834 | -0.05(-1.58%) |
May 01, 2023 | 3.299 | 3.316 | 3.272 | 3.316 | 685,796 | +0.04(+1.34%) |
Apr 28, 2023 | 3.281 | 3.290 | 3.246 | 3.272 | 578,906 | +0.01(+0.27%) |
Apr 27, 2023 | 3.237 | 3.264 | 3.220 | 3.264 | 542,280 | +0.02(+0.54%) |
Apr 26, 2023 | 3.246 | 3.255 | 3.220 | 3.246 | 479,230 | +0.02(+0.54%) |
Apr 25, 2023 | 3.264 | 3.264 | 3.220 | 3.228 | 466,273 | -0.04(-1.07%) |
Apr 24, 2023 | 3.264 | 3.272 | 3.233 | 3.264 | 446,096 | +0.01(+0.27%) |
Apr 21, 2023 | 3.255 | 3.264 | 3.211 | 3.255 | 631,683 | +0.02(+0.54%) |
Apr 20, 2023 | 3.237 | 3.255 | 3.220 | 3.237 | 620,059 | +0.00(+0.00%) |
Apr 19, 2023 | 3.246 | 3.259 | 3.220 | 3.237 | 746,557 | -0.01(-0.27%) |
Apr 18, 2023 | 3.255 | 3.268 | 3.233 | 3.246 | 402,901 | -0.01(-0.27%) |
Apr 17, 2023 | 3.246 | 3.281 | 3.246 | 3.255 | 430,611 | -0.01(-0.27%) |
Apr 14, 2023 | 3.290 | 3.294 | 3.237 | 3.264 | 665,964 | -0.01(-0.29%) |
Apr 13, 2023 | 3.238 | 3.290 | 3.221 | 3.273 | 933,920 | +0.03(+1.07%) |
Apr 12, 2023 | 3.213 | 3.238 | 3.195 | 3.238 | 591,429 | +0.03(+1.08%) |
Apr 11, 2023 | 3.204 | 3.221 | 3.178 | 3.204 | 744,633 | +0.02(+0.54%) |
Apr 10, 2023 | 3.204 | 3.213 | 3.187 | 3.187 | 545,052 | +0.01(+0.27%) |
Apr 06, 2023 | 3.169 | 3.221 | 3.152 | 3.178 | 1,283,950 | -0.01(-0.27%) |
Apr 05, 2023 | 3.213 | 3.238 | 3.152 | 3.187 | 825,719 | -0.02(-0.54%) |
Apr 04, 2023 | 3.264 | 3.282 | 3.204 | 3.204 | 1,003,178 | -0.03(-0.80%) |
Apr 03, 2023 | 3.195 | 3.282 | 3.195 | 3.230 | 1,512,460 | +0.04(+1.36%) |
Mar 31, 2023 | 3.221 | 3.238 | 3.178 | 3.187 | 1,833,403 | +0.02(+0.55%) |
Mar 30, 2023 | 3.195 | 3.221 | 3.169 | 3.169 | 785,377 | +0.00(+0.00%) |
Mar 29, 2023 | 3.152 | 3.221 | 3.143 | 3.169 | 934,393 | +0.04(+1.38%) |
Mar 28, 2023 | 3.161 | 3.187 | 3.117 | 3.126 | 639,553 | -0.04(-1.37%) |
Mar 27, 2023 | 3.161 | 3.221 | 3.135 | 3.169 | 1,254,635 | +0.02(+0.55%) |
Mar 24, 2023 | 3.178 | 3.213 | 3.148 | 3.152 | 703,383 | -0.04(-1.35%) |
Mar 23, 2023 | 3.221 | 3.238 | 3.152 | 3.195 | 474,190 | +0.01(+0.27%) |
Mar 22, 2023 | 3.256 | 3.256 | 3.187 | 3.187 | 786,665 | -0.05(-1.60%) |
Mar 21, 2023 | 3.161 | 3.238 | 3.143 | 3.238 | 883,102 | +0.10(+3.03%) |
Mar 20, 2023 | 3.143 | 3.187 | 3.109 | 3.143 | 1,191,985 | +0.04(+1.40%) |
Mar 17, 2023 | 3.238 | 3.256 | 3.083 | 3.100 | 2,267,618 | -0.15(-4.53%) |
Mar 16, 2023 | 3.230 | 3.256 | 3.221 | 3.247 | 1,266,342 | +0.00(+0.00%) |
Mar 15, 2023 | 3.264 | 3.290 | 3.230 | 3.247 | 1,867,518 | -0.06(-1.83%) |
Mar 14, 2023 | 3.334 | 3.347 | 3.295 | 3.308 | 1,146,338 | +0.02(+0.50%) |
Mar 13, 2023 | 3.377 | 3.386 | 3.257 | 3.291 | 1,914,466 | -0.12(-3.52%) |
Mar 10, 2023 | 3.471 | 3.476 | 3.386 | 3.411 | 748,507 | -0.07(-1.97%) |
Mar 09, 2023 | 3.531 | 3.548 | 3.467 | 3.480 | 724,749 | -0.05(-1.46%) |
Mar 08, 2023 | 3.488 | 3.548 | 3.471 | 3.531 | 981,129 | +0.07(+1.98%) |
Mar 07, 2023 | 3.523 | 3.523 | 3.458 | 3.463 | 935,316 | -0.07(-1.94%) |
Mar 06, 2023 | 3.471 | 3.540 | 3.463 | 3.531 | 1,191,352 | +0.07(+1.98%) |
Mar 03, 2023 | 3.463 | 3.471 | 3.438 | 3.463 | 538,750 | +0.01(+0.25%) |
Mar 02, 2023 | 3.446 | 3.463 | 3.437 | 3.454 | 371,818 | +0.02(+0.50%) |