Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.740 | 3.800 | 3.620 | 3.800 | 3,808 | +0.13(+3.68%) |
May 30, 2023 | 3.700 | 3.728 | 3.665 | 3.665 | 1,826 | +0.03(+0.77%) |
May 25, 2023 | 3.637 | 46 | +0.11(+3.03%) | |||
May 24, 2023 | 3.710 | 3.710 | 3.530 | 3.530 | 1,541 | -0.15(-4.08%) |
May 23, 2023 | 3.700 | 3.700 | 3.680 | 3.680 | 3,010 | -0.15(-3.92%) |
May 19, 2023 | 3.830 | 104 | +0.09(+2.41%) | |||
May 18, 2023 | 3.750 | 3.760 | 3.737 | 3.740 | 6,090 | -0.06(-1.60%) |
May 17, 2023 | 3.610 | 3.801 | 3.610 | 3.801 | 1,189 | +0.02(+0.56%) |
May 16, 2023 | 3.780 | 3.870 | 3.780 | 3.780 | 5,724 | -0.09(-2.33%) |
May 15, 2023 | 3.771 | 3.870 | 3.771 | 3.870 | 995 | +0.05(+1.31%) |
May 12, 2023 | 3.840 | 3.840 | 3.820 | 3.820 | 6,963 | -0.12(-3.05%) |
May 11, 2023 | 4.030 | 4.030 | 3.940 | 3.940 | 351 | +0.00(+0.00%) |
May 10, 2023 | 4.045 | 4.045 | 3.930 | 3.940 | 2,013 | -0.04(-1.01%) |
May 09, 2023 | 4.150 | 4.150 | 3.980 | 3.980 | 1,007 | -0.16(-3.92%) |
May 08, 2023 | 4.143 | 4.143 | 4.000 | 4.143 | 561 | +0.13(+3.30%) |
May 05, 2023 | 4.020 | 4.060 | 3.920 | 4.010 | 4,197 | +0.14(+3.62%) |
May 04, 2023 | 3.978 | 4.030 | 3.870 | 3.870 | 542 | -0.20(-4.91%) |
May 02, 2023 | 4.070 | 109 | -0.09(-2.16%) | |||
May 01, 2023 | 4.055 | 4.167 | 4.040 | 4.160 | 2,525 | +0.13(+3.23%) |
Apr 28, 2023 | 4.030 | 4.030 | 4.030 | 4.030 | 270 | +0.07(+1.77%) |
Apr 27, 2023 | 3.950 | 4.050 | 3.950 | 3.960 | 2,528 | +0.04(+1.02%) |
Apr 26, 2023 | 3.921 | 3.921 | 3.910 | 3.920 | 3,155 | -0.13(-3.21%) |
Apr 24, 2023 | 4.050 | 8 | +0.08(+2.02%) | |||
Apr 21, 2023 | 3.970 | 3.970 | 3.970 | 3.970 | 2,001 | -0.03(-0.75%) |
Apr 20, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 203 | -0.19(-4.53%) |
Apr 18, 2023 | 4.190 | 53 | -0.03(-0.71%) | |||
Apr 14, 2023 | 4.220 | 195 | -0.03(-0.71%) | |||
Apr 13, 2023 | 4.250 | 4.250 | 4.150 | 4.250 | 2,506 | +0.12(+2.92%) |
Apr 12, 2023 | 4.130 | 4.130 | 4.130 | 4.130 | 509 | +0.04(+1.09%) |
Apr 11, 2023 | 3.930 | 4.085 | 3.930 | 4.085 | 314 | +0.23(+5.83%) |
Apr 10, 2023 | 3.800 | 3.860 | 3.800 | 3.860 | 3,244 | +0.05(+1.31%) |
Apr 06, 2023 | 3.850 | 3.890 | 3.810 | 3.810 | 11,611 | -0.08(-2.06%) |
Apr 05, 2023 | 3.890 | 3.890 | 3.890 | 3.890 | 502 | -0.03(-0.77%) |
Apr 04, 2023 | 3.910 | 3.930 | 3.870 | 3.920 | 13,540 | -0.02(-0.63%) |
Apr 03, 2023 | 3.945 | 3.945 | 3.945 | 3.945 | 386 | -0.01(-0.13%) |
Mar 31, 2023 | 3.818 | 4.000 | 3.818 | 3.950 | 5,719 | +0.05(+1.15%) |
Mar 30, 2023 | 3.810 | 4.000 | 3.810 | 3.905 | 782 | +0.04(+1.03%) |
Mar 29, 2023 | 3.865 | 3.865 | 3.865 | 3.865 | 212 | +0.12(+3.08%) |
Mar 28, 2023 | 3.749 | 3.749 | 3.749 | 3.749 | 1,014 | +0.00(+0.06%) |
Mar 27, 2023 | 3.747 | 3.747 | 3.747 | 3.747 | 224 | -0.01(-0.34%) |
Mar 24, 2023 | 3.670 | 3.760 | 3.670 | 3.760 | 2,668 | +0.00(+0.00%) |
Mar 23, 2023 | 3.840 | 3.840 | 3.700 | 3.760 | 2,518 | +0.05(+1.35%) |
Mar 22, 2023 | 3.820 | 3.820 | 3.710 | 3.710 | 1,102 | -0.11(-2.88%) |
Mar 21, 2023 | 3.860 | 3.920 | 3.820 | 3.820 | 16,425 | +0.05(+1.26%) |
Mar 20, 2023 | 3.772 | 3.772 | 3.772 | 3.772 | 232 | -0.04(-0.98%) |
Mar 17, 2023 | 3.820 | 3.930 | 3.810 | 3.810 | 802 | +0.07(+1.87%) |
Mar 16, 2023 | 3.658 | 3.750 | 3.658 | 3.740 | 8,434 | -0.06(-1.58%) |
Mar 15, 2023 | 3.810 | 3.810 | 3.750 | 3.800 | 1,430 | -0.03(-0.69%) |
Mar 14, 2023 | 3.800 | 3.841 | 3.750 | 3.826 | 2,298 | -0.04(-1.15%) |
Mar 13, 2023 | 3.820 | 3.920 | 3.810 | 3.871 | 3,499 | +0.05(+1.33%) |
Mar 10, 2023 | 4.010 | 4.010 | 3.820 | 3.820 | 4,376 | -0.26(-6.42%) |
Mar 08, 2023 | 4.082 | 26 | +0.09(+2.31%) | |||
Mar 07, 2023 | 4.000 | 4.006 | 3.990 | 3.990 | 867 | -0.25(-6.01%) |
Mar 03, 2023 | 4.245 | 93 | +0.04(+0.83%) | |||
Mar 02, 2023 | 4.080 | 4.210 | 4.080 | 4.210 | 3,417 | +0.05(+1.20%) |