Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.181 | 3.190 | 3.075 | 3.110 | 3,521,003 | -0.10(-3.04%) |
May 30, 2023 | 3.367 | 3.367 | 3.172 | 3.208 | 3,155,322 | -0.17(-4.99%) |
May 26, 2023 | 3.340 | 3.394 | 3.305 | 3.376 | 2,759,896 | +0.10(+2.97%) |
May 25, 2023 | 3.416 | 3.418 | 3.265 | 3.278 | 2,389,079 | -0.12(-3.65%) |
May 24, 2023 | 3.411 | 3.420 | 3.332 | 3.402 | 4,829,238 | +0.01(+0.26%) |
May 23, 2023 | 3.589 | 3.677 | 3.394 | 3.394 | 6,596,252 | -0.16(-4.49%) |
May 22, 2023 | 3.482 | 3.686 | 3.376 | 3.553 | 8,275,683 | +0.27(+8.38%) |
May 19, 2023 | 3.243 | 3.358 | 3.208 | 3.278 | 3,120,563 | +0.09(+2.78%) |
May 18, 2023 | 3.208 | 3.221 | 3.101 | 3.190 | 2,840,635 | -0.04(-1.37%) |
May 17, 2023 | 3.208 | 3.243 | 3.182 | 3.234 | 1,777,741 | +0.04(+1.11%) |
May 16, 2023 | 3.172 | 3.270 | 3.159 | 3.199 | 1,844,701 | +0.04(+1.40%) |
May 15, 2023 | 3.199 | 3.243 | 3.132 | 3.154 | 1,946,538 | +0.00(+0.00%) |
May 12, 2023 | 3.225 | 3.318 | 3.132 | 3.154 | 1,823,276 | -0.07(-2.20%) |
May 11, 2023 | 3.101 | 3.278 | 3.101 | 3.225 | 3,305,673 | +0.10(+3.12%) |
May 10, 2023 | 3.083 | 3.159 | 3.048 | 3.128 | 1,761,326 | +0.04(+1.44%) |
May 09, 2023 | 3.021 | 3.092 | 2.968 | 3.083 | 1,440,433 | +0.04(+1.46%) |
May 08, 2023 | 3.057 | 3.090 | 2.959 | 3.039 | 2,018,714 | -0.04(-1.15%) |
May 05, 2023 | 3.004 | 3.150 | 2.986 | 3.075 | 3,033,411 | +0.12(+3.89%) |
May 04, 2023 | 2.942 | 2.994 | 2.889 | 2.959 | 1,954,664 | -0.01(-0.30%) |
May 03, 2023 | 3.030 | 3.039 | 2.924 | 2.968 | 2,022,126 | -0.04(-1.47%) |
May 02, 2023 | 3.066 | 3.079 | 2.951 | 3.013 | 2,210,678 | -0.06(-2.02%) |
May 01, 2023 | 3.128 | 3.137 | 3.030 | 3.075 | 2,170,220 | -0.05(-1.70%) |
Apr 28, 2023 | 3.101 | 3.177 | 3.083 | 3.128 | 1,846,209 | +0.03(+0.86%) |
Apr 27, 2023 | 3.119 | 3.172 | 3.075 | 3.101 | 2,145,351 | -0.01(-0.29%) |
Apr 26, 2023 | 3.208 | 3.243 | 3.092 | 3.110 | 2,481,916 | -0.11(-3.31%) |
Apr 25, 2023 | 3.314 | 3.314 | 3.199 | 3.216 | 2,428,456 | -0.12(-3.71%) |
Apr 24, 2023 | 3.190 | 3.447 | 3.181 | 3.340 | 3,895,273 | +0.17(+5.31%) |
Apr 21, 2023 | 3.216 | 3.225 | 3.137 | 3.172 | 2,066,906 | -0.06(-1.92%) |
Apr 20, 2023 | 3.287 | 3.349 | 3.199 | 3.234 | 2,445,604 | -0.11(-3.18%) |
Apr 19, 2023 | 3.429 | 3.429 | 3.270 | 3.340 | 2,000,182 | -0.13(-3.83%) |
Apr 18, 2023 | 3.411 | 3.487 | 3.332 | 3.473 | 3,338,187 | +0.07(+2.08%) |
Apr 17, 2023 | 3.190 | 3.407 | 3.190 | 3.402 | 3,973,632 | +0.24(+7.56%) |
Apr 14, 2023 | 3.181 | 3.208 | 3.101 | 3.163 | 2,001,540 | +0.00(+0.00%) |
Apr 13, 2023 | 3.110 | 3.261 | 3.110 | 3.163 | 2,714,841 | +0.08(+2.59%) |
Apr 12, 2023 | 3.101 | 3.137 | 3.057 | 3.083 | 1,733,191 | +0.00(+0.00%) |
Apr 11, 2023 | 3.083 | 3.137 | 3.057 | 3.083 | 1,979,771 | -0.01(-0.29%) |
Apr 10, 2023 | 3.057 | 3.128 | 3.057 | 3.092 | 2,158,910 | +0.07(+2.35%) |
Apr 06, 2023 | 3.146 | 3.177 | 3.021 | 3.021 | 2,561,440 | -0.12(-3.94%) |
Apr 05, 2023 | 3.083 | 3.190 | 3.008 | 3.146 | 3,755,501 | +0.04(+1.43%) |
Apr 04, 2023 | 3.128 | 3.137 | 3.013 | 3.101 | 4,260,397 | +0.02(+0.57%) |
Apr 03, 2023 | 3.438 | 3.447 | 3.030 | 3.083 | 9,949,044 | -0.43(-12.12%) |
Mar 31, 2023 | 3.509 | 3.544 | 3.456 | 3.509 | 3,129,090 | +0.02(+0.51%) |
Mar 30, 2023 | 3.518 | 3.549 | 3.402 | 3.491 | 2,475,491 | -0.03(-0.76%) |
Mar 29, 2023 | 3.473 | 3.637 | 3.459 | 3.518 | 3,452,659 | +0.06(+1.79%) |
Mar 28, 2023 | 3.544 | 3.580 | 3.456 | 3.456 | 2,894,913 | -0.09(-2.50%) |
Mar 27, 2023 | 3.589 | 3.620 | 3.473 | 3.544 | 3,040,855 | -0.04(-0.99%) |
Mar 24, 2023 | 3.544 | 3.620 | 3.473 | 3.580 | 1,912,548 | +0.01(+0.25%) |
Mar 23, 2023 | 3.651 | 3.744 | 3.544 | 3.571 | 2,661,962 | -0.06(-1.71%) |
Mar 22, 2023 | 3.721 | 3.775 | 3.589 | 3.633 | 3,762,235 | -0.07(-1.91%) |
Mar 21, 2023 | 3.544 | 3.810 | 3.518 | 3.704 | 4,716,608 | +0.27(+7.73%) |
Mar 20, 2023 | 3.270 | 3.500 | 3.252 | 3.438 | 3,458,657 | +0.18(+5.43%) |
Mar 17, 2023 | 3.314 | 3.411 | 3.225 | 3.261 | 6,857,818 | -0.02(-0.54%) |
Mar 16, 2023 | 3.438 | 3.438 | 3.239 | 3.278 | 4,653,364 | -0.15(-4.39%) |
Mar 15, 2023 | 3.544 | 3.553 | 3.349 | 3.429 | 4,592,397 | -0.19(-5.38%) |
Mar 14, 2023 | 3.544 | 3.690 | 3.491 | 3.624 | 4,256,841 | +0.13(+3.81%) |
Mar 13, 2023 | 3.527 | 3.575 | 3.438 | 3.491 | 5,929,070 | -0.12(-3.19%) |
Mar 10, 2023 | 3.692 | 3.764 | 3.581 | 3.606 | 5,621,680 | -0.07(-1.86%) |
Mar 09, 2023 | 3.863 | 3.935 | 3.666 | 3.675 | 4,623,865 | -0.17(-4.44%) |
Mar 08, 2023 | 3.786 | 3.974 | 3.786 | 3.846 | 5,483,919 | +0.08(+2.04%) |
Mar 07, 2023 | 3.726 | 3.803 | 3.623 | 3.769 | 4,319,361 | +0.02(+0.46%) |
Mar 06, 2023 | 3.846 | 3.846 | 3.649 | 3.752 | 4,311,699 | -0.13(-3.30%) |
Mar 03, 2023 | 3.863 | 3.914 | 3.764 | 3.880 | 3,503,171 | +0.03(+0.89%) |
Mar 02, 2023 | 3.752 | 3.888 | 3.743 | 3.846 | 5,808,585 | +0.06(+1.58%) |