Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.610 | 3.700 | 3.550 | 3.600 | 21,504 | -0.07(-1.91%) |
May 30, 2023 | 3.620 | 3.720 | 3.500 | 3.670 | 20,397 | +0.02(+0.55%) |
May 26, 2023 | 3.500 | 3.710 | 3.500 | 3.650 | 40,225 | +0.18(+5.19%) |
May 25, 2023 | 3.680 | 3.790 | 3.420 | 3.470 | 63,877 | -0.25(-6.72%) |
May 24, 2023 | 3.730 | 3.810 | 3.590 | 3.720 | 19,139 | -0.02(-0.53%) |
May 23, 2023 | 3.790 | 3.860 | 3.680 | 3.740 | 42,575 | -0.05(-1.32%) |
May 22, 2023 | 3.790 | 3.890 | 3.720 | 3.790 | 44,748 | +0.04(+1.07%) |
May 19, 2023 | 3.850 | 3.850 | 3.670 | 3.750 | 33,248 | -0.03(-0.79%) |
May 18, 2023 | 3.680 | 3.800 | 3.520 | 3.780 | 28,913 | +0.10(+2.72%) |
May 17, 2023 | 3.522 | 3.680 | 3.522 | 3.680 | 25,356 | +0.07(+1.94%) |
May 16, 2023 | 3.580 | 3.680 | 3.580 | 3.610 | 12,855 | -0.05(-1.37%) |
May 15, 2023 | 3.510 | 3.680 | 3.510 | 3.660 | 26,651 | +0.03(+0.83%) |
May 12, 2023 | 3.540 | 3.680 | 3.530 | 3.630 | 10,202 | +0.11(+3.12%) |
May 11, 2023 | 3.570 | 3.655 | 3.520 | 3.520 | 17,614 | -0.10(-2.76%) |
May 10, 2023 | 3.620 | 3.690 | 3.520 | 3.620 | 34,404 | +0.02(+0.56%) |
May 09, 2023 | 3.520 | 3.650 | 3.460 | 3.600 | 28,913 | +0.07(+1.98%) |
May 08, 2023 | 3.570 | 3.670 | 3.520 | 3.530 | 40,093 | -0.03(-0.84%) |
May 05, 2023 | 3.570 | 3.670 | 3.530 | 3.560 | 38,464 | +0.05(+1.42%) |
May 04, 2023 | 3.760 | 3.820 | 3.500 | 3.510 | 82,155 | -0.24(-6.40%) |
May 03, 2023 | 3.840 | 3.859 | 3.700 | 3.750 | 44,214 | -0.03(-0.79%) |
May 02, 2023 | 3.820 | 3.910 | 3.660 | 3.780 | 55,604 | -0.09(-2.33%) |
May 01, 2023 | 3.940 | 3.980 | 3.840 | 3.870 | 11,906 | -0.05(-1.28%) |
Apr 28, 2023 | 3.910 | 3.990 | 3.810 | 3.920 | 10,547 | -0.05(-1.26%) |
Apr 27, 2023 | 3.890 | 4.000 | 3.760 | 3.970 | 45,538 | +0.13(+3.39%) |
Apr 26, 2023 | 3.730 | 3.940 | 3.730 | 3.840 | 36,160 | +0.09(+2.40%) |
Apr 25, 2023 | 3.770 | 3.780 | 3.690 | 3.750 | 33,004 | -0.05(-1.32%) |
Apr 24, 2023 | 3.830 | 3.920 | 3.790 | 3.800 | 16,855 | -0.03(-0.78%) |
Apr 21, 2023 | 3.740 | 3.860 | 3.740 | 3.830 | 21,086 | +0.03(+0.79%) |
Apr 20, 2023 | 3.710 | 3.870 | 3.710 | 3.800 | 17,996 | +0.01(+0.26%) |
Apr 19, 2023 | 3.890 | 3.890 | 3.700 | 3.790 | 21,124 | +0.00(+0.00%) |
Apr 18, 2023 | 3.800 | 3.890 | 3.700 | 3.790 | 25,403 | -0.03(-0.79%) |
Apr 17, 2023 | 3.860 | 3.947 | 3.760 | 3.820 | 15,105 | -0.04(-1.04%) |
Apr 14, 2023 | 4.020 | 4.020 | 3.768 | 3.860 | 31,549 | -0.10(-2.53%) |
Apr 13, 2023 | 3.990 | 4.010 | 3.920 | 3.960 | 15,047 | -0.04(-1.00%) |
Apr 12, 2023 | 4.130 | 4.130 | 3.910 | 4.000 | 12,417 | -0.01(-0.25%) |
Apr 11, 2023 | 3.900 | 4.100 | 3.900 | 4.010 | 35,208 | +0.14(+3.62%) |
Apr 10, 2023 | 3.910 | 3.950 | 3.750 | 3.870 | 49,306 | -0.08(-2.03%) |
Apr 06, 2023 | 3.900 | 3.980 | 3.900 | 3.950 | 15,219 | +0.06(+1.54%) |
Apr 05, 2023 | 3.850 | 3.960 | 3.850 | 3.890 | 18,897 | +0.03(+0.78%) |
Apr 04, 2023 | 3.900 | 3.950 | 3.750 | 3.860 | 34,912 | -0.06(-1.53%) |
Apr 03, 2023 | 3.890 | 4.072 | 3.760 | 3.920 | 33,262 | +0.00(+0.00%) |
Mar 31, 2023 | 4.000 | 4.000 | 3.870 | 3.920 | 30,057 | -0.04(-1.01%) |
Mar 30, 2023 | 4.020 | 4.020 | 3.858 | 3.960 | 14,311 | -0.02(-0.50%) |
Mar 29, 2023 | 4.120 | 4.140 | 3.910 | 3.980 | 25,153 | -0.08(-1.97%) |
Mar 28, 2023 | 3.900 | 4.080 | 3.900 | 4.060 | 31,209 | +0.15(+3.84%) |
Mar 27, 2023 | 3.920 | 3.970 | 3.811 | 3.910 | 20,746 | +0.01(+0.26%) |
Mar 24, 2023 | 3.680 | 3.920 | 3.680 | 3.900 | 40,755 | +0.16(+4.28%) |
Mar 23, 2023 | 3.860 | 3.860 | 3.650 | 3.740 | 49,365 | -0.07(-1.84%) |
Mar 22, 2023 | 4.140 | 4.140 | 3.810 | 3.810 | 68,996 | -0.33(-7.97%) |
Mar 21, 2023 | 3.920 | 4.150 | 3.850 | 4.140 | 47,241 | +0.31(+8.24%) |
Mar 20, 2023 | 3.710 | 3.910 | 3.710 | 3.825 | 39,871 | +0.16(+4.22%) |
Mar 17, 2023 | 3.770 | 3.880 | 3.620 | 3.670 | 258,232 | -0.16(-4.18%) |
Mar 16, 2023 | 3.670 | 3.880 | 3.620 | 3.830 | 53,898 | +0.11(+2.96%) |
Mar 15, 2023 | 3.660 | 3.760 | 3.620 | 3.720 | 51,564 | -0.02(-0.53%) |
Mar 14, 2023 | 3.830 | 3.920 | 3.690 | 3.740 | 53,189 | +0.06(+1.63%) |
Mar 13, 2023 | 3.620 | 3.860 | 3.620 | 3.680 | 45,798 | +0.02(+0.55%) |
Mar 10, 2023 | 3.920 | 3.920 | 3.560 | 3.660 | 103,602 | -0.25(-6.39%) |
Mar 09, 2023 | 3.990 | 4.080 | 3.910 | 3.910 | 28,541 | -0.09(-2.25%) |
Mar 08, 2023 | 3.930 | 4.020 | 3.883 | 4.000 | 27,866 | +0.10(+2.56%) |
Mar 07, 2023 | 3.840 | 3.990 | 3.810 | 3.900 | 39,803 | +0.09(+2.36%) |
Mar 06, 2023 | 4.010 | 4.010 | 3.800 | 3.810 | 110,630 | -0.20(-4.99%) |
Mar 03, 2023 | 3.970 | 4.090 | 3.950 | 4.010 | 51,313 | +0.08(+2.04%) |
Mar 02, 2023 | 3.850 | 3.970 | 3.810 | 3.930 | 38,053 | +0.05(+1.29%) |