Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.650 | 3.730 | 3.650 | 3.680 | 8,176,180 | +0.01(+0.27%) |
May 30, 2023 | 3.750 | 3.790 | 3.640 | 3.670 | 8,037,695 | -0.09(-2.39%) |
May 26, 2023 | 3.740 | 3.780 | 3.710 | 3.760 | 6,306,978 | +0.05(+1.35%) |
May 25, 2023 | 3.800 | 3.800 | 3.670 | 3.710 | 6,676,463 | -0.12(-3.13%) |
May 24, 2023 | 3.900 | 3.905 | 3.810 | 3.830 | 4,795,442 | -0.07(-1.79%) |
May 23, 2023 | 3.840 | 3.910 | 3.830 | 3.900 | 5,054,245 | +0.02(+0.52%) |
May 22, 2023 | 3.900 | 3.940 | 3.860 | 3.880 | 3,494,414 | -0.01(-0.26%) |
May 19, 2023 | 3.960 | 3.970 | 3.890 | 3.890 | 6,562,872 | -0.04(-1.02%) |
May 18, 2023 | 3.960 | 3.960 | 3.880 | 3.930 | 5,508,395 | -0.07(-1.75%) |
May 17, 2023 | 4.040 | 4.060 | 3.980 | 4.000 | 4,750,345 | -0.05(-1.23%) |
May 16, 2023 | 4.130 | 4.170 | 4.020 | 4.050 | 6,264,800 | -0.12(-2.88%) |
May 15, 2023 | 4.120 | 4.180 | 4.115 | 4.170 | 4,961,601 | +0.06(+1.46%) |
May 12, 2023 | 4.110 | 4.130 | 4.068 | 4.110 | 5,721,991 | +0.00(+0.00%) |
May 11, 2023 | 4.170 | 4.200 | 4.100 | 4.110 | 7,987,245 | -0.13(-3.07%) |
May 10, 2023 | 4.210 | 4.290 | 4.180 | 4.240 | 8,073,250 | +0.07(+1.68%) |
May 09, 2023 | 4.090 | 4.180 | 4.060 | 4.170 | 7,197,398 | +0.09(+2.21%) |
May 08, 2023 | 4.090 | 4.160 | 4.090 | 4.080 | 5,171,640 | -0.04(-0.97%) |
May 05, 2023 | 4.060 | 4.160 | 4.020 | 4.120 | 7,424,510 | -0.02(-0.48%) |
May 04, 2023 | 4.050 | 4.200 | 4.040 | 4.140 | 13,170,971 | +0.13(+3.24%) |
May 03, 2023 | 4.050 | 4.080 | 3.960 | 4.010 | 12,930,151 | -0.05(-1.23%) |
May 02, 2023 | 3.920 | 4.070 | 3.890 | 4.060 | 10,428,477 | +0.13(+3.31%) |
May 01, 2023 | 4.010 | 4.025 | 3.930 | 3.930 | 6,553,241 | -0.01(-0.25%) |
Apr 28, 2023 | 4.030 | 4.030 | 3.920 | 3.940 | 6,734,527 | -0.07(-1.75%) |
Apr 27, 2023 | 3.950 | 4.040 | 3.860 | 4.010 | 10,431,322 | +0.03(+0.75%) |
Apr 26, 2023 | 4.080 | 4.080 | 3.970 | 3.980 | 13,532,899 | -0.04(-1.00%) |
Apr 25, 2023 | 4.120 | 4.120 | 4.000 | 4.020 | 9,098,990 | -0.11(-2.66%) |
Apr 24, 2023 | 4.120 | 4.150 | 4.070 | 4.130 | 4,180,535 | +0.03(+0.73%) |
Apr 21, 2023 | 4.060 | 4.140 | 4.030 | 4.100 | 10,845,519 | -0.02(-0.49%) |
Apr 20, 2023 | 4.090 | 4.170 | 4.035 | 4.120 | 6,826,067 | +0.06(+1.48%) |
Apr 19, 2023 | 4.050 | 4.130 | 4.000 | 4.060 | 11,283,239 | -0.09(-2.17%) |
Apr 18, 2023 | 4.230 | 4.280 | 4.130 | 4.150 | 9,201,276 | -0.06(-1.43%) |
Apr 17, 2023 | 4.250 | 4.260 | 4.165 | 4.210 | 7,616,672 | -0.08(-1.86%) |
Apr 14, 2023 | 4.300 | 4.320 | 4.190 | 4.290 | 10,402,712 | -0.06(-1.38%) |
Apr 13, 2023 | 4.400 | 4.400 | 4.290 | 4.350 | 11,940,633 | +0.10(+2.35%) |
Apr 12, 2023 | 4.270 | 4.330 | 4.210 | 4.250 | 9,263,326 | +0.01(+0.24%) |
Apr 11, 2023 | 4.210 | 4.260 | 4.180 | 4.240 | 8,841,425 | +0.07(+1.68%) |
Apr 10, 2023 | 4.130 | 4.190 | 4.090 | 4.170 | 8,973,096 | -0.01(-0.24%) |
Apr 06, 2023 | 4.150 | 4.190 | 4.080 | 4.180 | 6,084,388 | +0.01(+0.24%) |
Apr 05, 2023 | 4.190 | 4.220 | 4.100 | 4.170 | 11,733,124 | +0.00(+0.00%) |
Apr 04, 2023 | 4.010 | 4.175 | 3.990 | 4.170 | 11,757,367 | +0.16(+3.99%) |
Apr 03, 2023 | 3.950 | 4.030 | 3.910 | 4.010 | 11,030,995 | +0.07(+1.78%) |
Mar 31, 2023 | 4.000 | 4.010 | 3.930 | 3.940 | 11,371,517 | -0.07(-1.75%) |
Mar 30, 2023 | 4.010 | 4.020 | 3.960 | 4.010 | 11,106,152 | +0.04(+1.01%) |
Mar 29, 2023 | 3.990 | 4.020 | 3.950 | 3.970 | 7,285,231 | -0.04(-1.00%) |
Mar 28, 2023 | 3.890 | 4.020 | 3.870 | 4.010 | 8,720,592 | +0.12(+3.08%) |
Mar 27, 2023 | 3.720 | 3.900 | 3.700 | 3.890 | 10,129,317 | +0.10(+2.64%) |
Mar 24, 2023 | 3.780 | 3.830 | 3.720 | 3.790 | 10,988,199 | +0.04(+1.07%) |
Mar 23, 2023 | 3.660 | 3.790 | 3.645 | 3.750 | 9,438,171 | +0.14(+3.88%) |
Mar 22, 2023 | 3.600 | 3.710 | 3.570 | 3.610 | 10,969,567 | +0.02(+0.56%) |
Mar 21, 2023 | 3.690 | 3.690 | 3.560 | 3.590 | 10,567,658 | -0.14(-3.75%) |
Mar 20, 2023 | 3.720 | 3.730 | 3.660 | 3.730 | 10,052,384 | +0.07(+1.91%) |
Mar 17, 2023 | 3.550 | 3.690 | 3.520 | 3.660 | 29,426,796 | +0.12(+3.39%) |
Mar 16, 2023 | 3.510 | 3.550 | 3.410 | 3.540 | 10,864,839 | +0.04(+1.14%) |
Mar 15, 2023 | 3.550 | 3.600 | 3.480 | 3.500 | 15,107,294 | -0.03(-0.85%) |
Mar 14, 2023 | 3.480 | 3.530 | 3.440 | 3.530 | 7,995,343 | +0.03(+0.86%) |
Mar 13, 2023 | 3.490 | 3.540 | 3.430 | 3.500 | 14,461,364 | +0.16(+4.79%) |
Mar 10, 2023 | 3.340 | 3.400 | 3.300 | 3.340 | 8,887,872 | +0.07(+2.14%) |
Mar 09, 2023 | 3.330 | 3.360 | 3.260 | 3.270 | 6,419,691 | -0.03(-0.91%) |
Mar 08, 2023 | 3.340 | 3.385 | 3.280 | 3.300 | 7,163,730 | -0.02(-0.60%) |
Mar 07, 2023 | 3.420 | 3.420 | 3.300 | 3.320 | 7,391,821 | -0.17(-4.87%) |
Mar 06, 2023 | 3.570 | 3.570 | 3.470 | 3.490 | 7,930,647 | -0.09(-2.51%) |
Mar 03, 2023 | 3.630 | 3.630 | 3.530 | 3.580 | 6,144,959 | +0.00(+0.00%) |
Mar 02, 2023 | 3.570 | 3.580 | 3.500 | 3.580 | 8,886,317 | -0.02(-0.56%) |