Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.492 | 0 | +0.19(+5.82%) | |||
May 30, 2023 | 3.300 | 3.360 | 3.300 | 3.300 | 2,517 | +0.04(+1.23%) |
May 26, 2023 | 3.250 | 3.290 | 3.210 | 3.260 | 3,224 | -0.43(-11.65%) |
May 25, 2023 | 3.599 | 3.690 | 3.560 | 3.690 | 3,276 | +0.10(+2.79%) |
May 24, 2023 | 3.590 | 3.590 | 3.550 | 3.590 | 797 | -0.17(-4.52%) |
May 23, 2023 | 3.760 | 3.760 | 3.760 | 3.760 | 244 | +0.11(+3.01%) |
May 22, 2023 | 3.580 | 3.671 | 3.580 | 3.650 | 4,718 | +0.20(+5.80%) |
May 18, 2023 | 3.450 | 0 | -0.13(-3.63%) | |||
May 17, 2023 | 3.520 | 3.580 | 3.520 | 3.580 | 1,714 | +0.03(+0.85%) |
May 16, 2023 | 3.550 | 3.550 | 3.550 | 3.550 | 106 | -0.10(-2.74%) |
May 15, 2023 | 3.650 | 3.650 | 3.650 | 3.650 | 150 | +0.03(+0.81%) |
May 12, 2023 | 3.620 | 3.620 | 3.620 | 3.620 | 150 | -0.08(-2.16%) |
May 11, 2023 | 3.580 | 3.740 | 3.560 | 3.700 | 3,929 | -0.05(-1.45%) |
May 10, 2023 | 3.755 | 3.755 | 3.755 | 3.755 | 100 | +0.00(+0.13%) |
May 08, 2023 | 3.750 | 75 | +0.13(+3.65%) | |||
May 04, 2023 | 3.618 | 13 | +0.09(+2.67%) | |||
May 03, 2023 | 3.524 | 3.524 | 3.524 | 3.524 | 2,227 | +0.13(+3.95%) |
May 02, 2023 | 3.450 | 3.450 | 3.390 | 3.390 | 1,990 | +0.05(+1.50%) |
May 01, 2023 | 3.620 | 3.620 | 3.340 | 3.340 | 621 | -0.16(-4.57%) |
Apr 28, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 3,453 | +0.03(+0.86%) |
Apr 27, 2023 | 3.420 | 3.470 | 3.420 | 3.470 | 1,680 | +0.14(+4.05%) |
Apr 26, 2023 | 3.300 | 3.335 | 3.300 | 3.335 | 724 | +0.11(+3.57%) |
Apr 24, 2023 | 3.220 | 0 | +0.09(+2.88%) | |||
Apr 21, 2023 | 3.120 | 3.170 | 3.120 | 3.130 | 5,431 | +0.02(+0.56%) |
Apr 20, 2023 | 3.112 | 3.112 | 3.112 | 3.112 | 415 | -0.12(-3.64%) |
Apr 19, 2023 | 3.230 | 3.230 | 3.230 | 3.230 | 100 | -0.10(-3.15%) |
Apr 18, 2023 | 3.400 | 3.400 | 3.335 | 3.335 | 1,579 | -0.11(-3.33%) |
Apr 17, 2023 | 3.290 | 3.450 | 3.290 | 3.450 | 3,655 | +0.28(+9.00%) |
Apr 14, 2023 | 3.165 | 3.165 | 3.165 | 3.165 | 226 | -0.02(-0.78%) |
Apr 13, 2023 | 3.140 | 3.190 | 3.140 | 3.190 | 825 | +0.15(+4.91%) |
Apr 12, 2023 | 3.010 | 3.041 | 3.010 | 3.041 | 207 | +0.03(+1.02%) |
Apr 11, 2023 | 3.010 | 3.010 | 3.010 | 3.010 | 110 | +0.00(+0.00%) |
Apr 10, 2023 | 3.025 | 3.025 | 3.000 | 3.010 | 3,246 | -0.01(-0.33%) |
Apr 06, 2023 | 3.025 | 3.025 | 3.020 | 3.020 | 4,600 | -0.00(-0.17%) |
Apr 05, 2023 | 3.050 | 3.055 | 3.000 | 3.025 | 4,031 | -0.04(-1.47%) |
Apr 04, 2023 | 3.075 | 3.075 | 3.070 | 3.070 | 1,520 | -0.14(-4.36%) |
Apr 03, 2023 | 3.120 | 3.210 | 3.120 | 3.210 | 1,725 | +0.09(+2.88%) |
Mar 31, 2023 | 3.225 | 3.225 | 3.120 | 3.120 | 6,000 | -0.08(-2.50%) |
Mar 30, 2023 | 3.300 | 3.300 | 3.200 | 3.200 | 860 | -0.05(-1.54%) |
Mar 29, 2023 | 3.230 | 3.250 | 3.225 | 3.250 | 2,832 | +0.02(+0.78%) |
Mar 28, 2023 | 3.250 | 3.250 | 3.210 | 3.225 | 535 | -0.06(-1.75%) |
Mar 27, 2023 | 3.283 | 3.283 | 3.283 | 3.283 | 1,000 | +0.03(+1.00%) |
Mar 24, 2023 | 3.250 | 3.270 | 3.250 | 3.250 | 225 | -0.19(-5.39%) |
Mar 23, 2023 | 3.500 | 3.500 | 3.435 | 3.435 | 1,150 | +0.06(+1.87%) |
Mar 22, 2023 | 3.260 | 3.372 | 3.260 | 3.372 | 2,230 | +0.04(+1.26%) |
Mar 21, 2023 | 3.330 | 3.330 | 3.330 | 3.330 | 545 | +0.05(+1.45%) |
Mar 20, 2023 | 3.283 | 3.283 | 3.283 | 3.283 | 300 | -0.24(-6.75%) |
Mar 15, 2023 | 3.520 | 0 | +0.16(+4.65%) | |||
Mar 14, 2023 | 3.450 | 3.450 | 3.364 | 3.364 | 3,248 | +0.09(+2.78%) |
Mar 13, 2023 | 3.271 | 3.280 | 3.271 | 3.272 | 1,500 | -0.03(-0.84%) |
Mar 10, 2023 | 3.320 | 3.420 | 3.300 | 3.300 | 7,625 | +0.05(+1.54%) |
Mar 09, 2023 | 3.190 | 3.250 | 3.190 | 3.250 | 13,166 | +0.11(+3.50%) |
Mar 08, 2023 | 3.190 | 3.190 | 3.140 | 3.140 | 619 | -0.03(-0.81%) |
Mar 07, 2023 | 3.200 | 3.200 | 3.166 | 3.166 | 1,060 | +0.06(+1.78%) |
Mar 06, 2023 | 3.110 | 3.110 | 3.110 | 3.110 | 285 | -0.16(-4.81%) |
Mar 03, 2023 | 3.160 | 3.267 | 3.145 | 3.267 | 20,557 | +0.13(+4.21%) |
Mar 02, 2023 | 3.135 | 3.135 | 3.135 | 3.135 | 1,718 | -0.03(-0.95%) |