Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.710 | 3.745 | 3.600 | 3.640 | 17,986 | -0.15(-3.96%) |
May 30, 2023 | 3.800 | 3.800 | 3.700 | 3.790 | 5,174 | +0.06(+1.47%) |
May 26, 2023 | 3.735 | 3.735 | 3.735 | 3.735 | 490 | -0.04(-0.93%) |
May 25, 2023 | 3.810 | 3.810 | 3.770 | 3.770 | 1,114 | +0.04(+1.07%) |
May 24, 2023 | 3.730 | 3.730 | 3.730 | 3.730 | 442 | -0.10(-2.61%) |
May 23, 2023 | 3.890 | 3.890 | 3.830 | 3.830 | 1,606 | -0.13(-3.28%) |
May 22, 2023 | 3.960 | 3.960 | 3.960 | 3.960 | 2,392 | +0.11(+2.86%) |
May 19, 2023 | 3.850 | 3.850 | 3.850 | 3.850 | 209 | +0.05(+1.32%) |
May 18, 2023 | 3.890 | 3.890 | 3.800 | 3.800 | 3,500 | +0.10(+2.70%) |
May 16, 2023 | 3.700 | 60 | -0.12(-3.14%) | |||
May 15, 2023 | 3.820 | 3.820 | 3.810 | 3.820 | 15,778 | +0.04(+1.06%) |
May 12, 2023 | 3.773 | 3.780 | 3.773 | 3.780 | 3,114 | -0.04(-1.05%) |
May 11, 2023 | 3.820 | 3.820 | 3.820 | 3.820 | 2,065 | -0.00(-0.03%) |
May 10, 2023 | 3.821 | 3.821 | 3.821 | 3.821 | 1,030 | -0.03(-0.75%) |
May 09, 2023 | 3.850 | 3.850 | 3.850 | 3.850 | 1,091 | -0.03(-0.77%) |
May 08, 2023 | 3.880 | 3.880 | 3.880 | 3.880 | 535 | +0.08(+2.11%) |
May 05, 2023 | 3.790 | 3.800 | 3.790 | 3.800 | 4,153 | +0.09(+2.43%) |
May 04, 2023 | 3.694 | 3.710 | 3.650 | 3.710 | 6,591 | -0.05(-1.33%) |
May 03, 2023 | 3.590 | 3.760 | 3.590 | 3.760 | 2,468 | -0.05(-1.31%) |
Apr 28, 2023 | 3.810 | 0 | +0.07(+1.87%) | |||
Apr 24, 2023 | 3.740 | 4 | -0.01(-0.27%) | |||
Apr 21, 2023 | 3.815 | 3.840 | 3.750 | 3.750 | 2,115 | -0.09(-2.34%) |
Apr 17, 2023 | 3.840 | 0 | +0.05(+1.32%) | |||
Apr 14, 2023 | 3.790 | 3.790 | 3.790 | 3.790 | 100 | +0.00(+0.00%) |
Apr 11, 2023 | 3.790 | 0 | -0.08(-2.07%) | |||
Apr 10, 2023 | 3.760 | 3.870 | 3.760 | 3.870 | 931 | +0.04(+1.04%) |
Apr 06, 2023 | 3.830 | 3.830 | 3.830 | 3.830 | 1,719 | +0.05(+1.23%) |
Apr 05, 2023 | 3.784 | 3.784 | 3.784 | 3.784 | 2,584 | -0.11(-2.75%) |
Apr 04, 2023 | 3.891 | 3.891 | 3.891 | 3.891 | 1,698 | +0.00(+0.02%) |
Mar 31, 2023 | 3.890 | 7 | +0.07(+1.83%) | |||
Mar 30, 2023 | 3.890 | 3.890 | 3.790 | 3.820 | 21,601 | +0.16(+4.47%) |
Mar 29, 2023 | 3.650 | 3.656 | 3.650 | 3.656 | 2,001 | +0.10(+2.71%) |
Mar 28, 2023 | 3.450 | 3.560 | 3.450 | 3.560 | 3,423 | +0.10(+2.89%) |
Mar 27, 2023 | 3.460 | 3.460 | 3.460 | 3.460 | 1,069 | -0.25(-6.74%) |
Mar 23, 2023 | 3.710 | 0 | -0.04(-1.07%) | |||
Mar 22, 2023 | 3.790 | 3.790 | 3.750 | 3.750 | 4,422 | -0.05(-1.32%) |
Mar 21, 2023 | 3.820 | 3.820 | 3.800 | 3.800 | 775 | +0.07(+2.01%) |
Mar 17, 2023 | 3.725 | 3 | +0.01(+0.27%) | |||
Mar 16, 2023 | 3.740 | 3.740 | 3.715 | 3.715 | 827 | +0.00(+0.07%) |
Mar 15, 2023 | 3.712 | 3.712 | 3.600 | 3.712 | 3,797 | -0.29(-7.19%) |
Mar 14, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 206 | +0.13(+3.24%) |
Mar 13, 2023 | 3.874 | 3.874 | 3.874 | 3.874 | 253 | -0.15(-3.84%) |
Mar 10, 2023 | 4.030 | 4.062 | 3.980 | 4.029 | 1,931 | -0.16(-3.84%) |
Mar 07, 2023 | 4.190 | 0 | -0.03(-0.83%) | |||
Mar 06, 2023 | 4.225 | 4.225 | 4.225 | 4.225 | 778 | +0.05(+1.20%) |