Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.950 | 2.975 | 2.900 | 2.900 | 15,374 | -0.09(-3.01%) |
May 30, 2023 | 3.090 | 3.090 | 2.930 | 2.990 | 15,981 | -0.08(-2.61%) |
May 26, 2023 | 3.010 | 3.174 | 2.870 | 3.070 | 31,348 | -0.02(-0.65%) |
May 25, 2023 | 3.190 | 3.200 | 3.090 | 3.090 | 6,940 | -0.13(-4.04%) |
May 24, 2023 | 2.960 | 3.300 | 2.960 | 3.220 | 17,151 | +0.28(+9.52%) |
May 23, 2023 | 3.030 | 3.110 | 2.910 | 2.940 | 35,296 | -0.07(-2.33%) |
May 22, 2023 | 2.950 | 3.010 | 2.880 | 3.010 | 33,804 | +0.07(+2.38%) |
May 19, 2023 | 3.070 | 3.100 | 2.880 | 2.940 | 64,319 | -0.11(-3.61%) |
May 18, 2023 | 3.050 | 3.124 | 3.010 | 3.050 | 12,107 | +0.04(+1.33%) |
May 17, 2023 | 3.070 | 3.130 | 3.010 | 3.010 | 25,559 | -0.06(-1.95%) |
May 16, 2023 | 3.200 | 3.200 | 3.050 | 3.070 | 15,879 | -0.12(-3.76%) |
May 15, 2023 | 3.240 | 3.320 | 3.130 | 3.190 | 28,825 | +0.00(+0.00%) |
May 12, 2023 | 3.120 | 3.220 | 3.120 | 3.190 | 10,202 | +0.14(+4.59%) |
May 11, 2023 | 3.050 | 3.180 | 3.050 | 3.050 | 36,116 | +0.01(+0.33%) |
May 10, 2023 | 3.110 | 3.125 | 3.010 | 3.040 | 8,214 | -0.03(-0.98%) |
May 09, 2023 | 3.120 | 3.120 | 3.050 | 3.070 | 16,591 | -0.03(-0.97%) |
May 08, 2023 | 3.070 | 3.130 | 3.070 | 3.100 | 10,268 | +0.05(+1.64%) |
May 05, 2023 | 3.020 | 3.260 | 3.020 | 3.050 | 19,732 | -0.01(-0.33%) |
May 04, 2023 | 3.100 | 3.130 | 3.010 | 3.060 | 12,033 | -0.06(-1.92%) |
May 03, 2023 | 3.180 | 3.280 | 3.120 | 3.120 | 10,578 | -0.05(-1.58%) |
May 02, 2023 | 3.350 | 3.350 | 3.160 | 3.170 | 11,609 | -0.18(-5.37%) |
May 01, 2023 | 3.330 | 3.440 | 3.251 | 3.350 | 20,689 | +0.06(+1.82%) |
Apr 28, 2023 | 3.390 | 3.390 | 3.237 | 3.290 | 15,885 | -0.07(-2.08%) |
Apr 27, 2023 | 3.160 | 3.478 | 3.160 | 3.360 | 29,335 | +0.27(+8.74%) |
Apr 26, 2023 | 3.040 | 3.280 | 3.010 | 3.090 | 60,358 | +0.08(+2.66%) |
Apr 25, 2023 | 3.000 | 3.030 | 2.960 | 3.010 | 39,253 | +0.01(+0.33%) |
Apr 24, 2023 | 3.150 | 3.180 | 2.970 | 3.000 | 63,998 | -0.22(-6.83%) |
Apr 21, 2023 | 3.340 | 3.350 | 3.190 | 3.220 | 30,865 | -0.13(-4.02%) |
Apr 20, 2023 | 3.390 | 3.420 | 3.320 | 3.355 | 41,811 | -0.04(-1.32%) |
Apr 19, 2023 | 3.460 | 3.460 | 3.350 | 3.400 | 102,712 | -0.06(-1.73%) |
Apr 18, 2023 | 3.470 | 3.553 | 3.430 | 3.460 | 22,216 | -0.11(-3.08%) |
Apr 17, 2023 | 3.560 | 3.710 | 3.451 | 3.570 | 44,304 | -0.02(-0.56%) |
Apr 14, 2023 | 3.650 | 3.650 | 3.467 | 3.590 | 34,473 | -0.03(-0.83%) |
Apr 13, 2023 | 3.600 | 3.640 | 3.600 | 3.620 | 8,039 | -0.01(-0.28%) |
Apr 12, 2023 | 3.650 | 3.680 | 3.620 | 3.630 | 12,505 | -0.02(-0.55%) |
Apr 11, 2023 | 3.650 | 3.688 | 3.604 | 3.650 | 16,480 | -0.01(-0.27%) |
Apr 10, 2023 | 3.720 | 3.720 | 3.550 | 3.660 | 37,248 | -0.06(-1.61%) |
Apr 06, 2023 | 3.760 | 3.760 | 3.700 | 3.720 | 2,603 | +0.02(+0.54%) |
Apr 05, 2023 | 3.720 | 3.830 | 3.700 | 3.700 | 13,829 | -0.02(-0.54%) |
Apr 04, 2023 | 3.760 | 3.760 | 3.650 | 3.720 | 11,444 | -0.04(-1.06%) |
Apr 03, 2023 | 4.100 | 4.100 | 3.540 | 3.760 | 224,625 | -0.37(-8.96%) |
Mar 31, 2023 | 4.000 | 4.130 | 3.900 | 4.130 | 41,062 | +0.11(+2.74%) |
Mar 30, 2023 | 3.960 | 4.030 | 3.900 | 4.020 | 17,198 | +0.07(+1.77%) |
Mar 29, 2023 | 4.170 | 4.170 | 3.905 | 3.950 | 30,010 | -0.21(-5.05%) |
Mar 28, 2023 | 3.810 | 4.200 | 3.810 | 4.160 | 19,842 | +0.16(+4.00%) |
Mar 27, 2023 | 3.880 | 4.000 | 3.800 | 4.000 | 30,264 | +0.21(+5.54%) |
Mar 24, 2023 | 3.660 | 3.820 | 3.660 | 3.790 | 8,801 | +0.09(+2.43%) |
Mar 23, 2023 | 3.840 | 3.840 | 3.625 | 3.700 | 15,261 | -0.10(-2.63%) |
Mar 22, 2023 | 3.902 | 3.902 | 3.770 | 3.800 | 9,655 | -0.15(-3.80%) |
Mar 21, 2023 | 3.770 | 3.980 | 3.710 | 3.950 | 54,888 | +0.16(+4.22%) |
Mar 20, 2023 | 3.760 | 3.790 | 3.700 | 3.790 | 21,300 | -0.01(-0.26%) |
Mar 17, 2023 | 3.870 | 3.870 | 3.700 | 3.800 | 37,147 | -0.03(-0.78%) |
Mar 16, 2023 | 3.700 | 3.830 | 3.600 | 3.830 | 14,126 | +0.13(+3.51%) |
Mar 15, 2023 | 3.500 | 3.700 | 3.500 | 3.700 | 9,364 | +0.14(+3.93%) |
Mar 14, 2023 | 3.520 | 3.830 | 3.510 | 3.560 | 22,147 | +0.04(+1.14%) |
Mar 13, 2023 | 3.540 | 3.613 | 3.490 | 3.520 | 12,252 | -0.13(-3.56%) |
Mar 10, 2023 | 3.800 | 3.800 | 3.585 | 3.650 | 16,493 | -0.10(-2.67%) |
Mar 09, 2023 | 3.830 | 3.850 | 3.700 | 3.750 | 21,876 | -0.05(-1.32%) |
Mar 08, 2023 | 3.820 | 3.850 | 3.750 | 3.800 | 7,809 | +0.00(+0.00%) |
Mar 07, 2023 | 3.790 | 3.850 | 3.750 | 3.800 | 8,484 | -0.02(-0.52%) |
Mar 06, 2023 | 3.850 | 3.855 | 3.780 | 3.820 | 13,808 | -0.02(-0.52%) |
Mar 03, 2023 | 3.850 | 3.850 | 3.770 | 3.840 | 7,287 | -0.03(-0.78%) |
Mar 02, 2023 | 3.850 | 3.900 | 3.820 | 3.870 | 11,291 | -0.03(-0.77%) |