Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.910 | 4.051 | 3.910 | 3.960 | 34,338 | +0.10(+2.59%) |
May 30, 2023 | 3.910 | 4.280 | 3.860 | 3.860 | 162,634 | +0.00(+0.08%) |
May 26, 2023 | 3.750 | 3.940 | 3.750 | 3.857 | 88,343 | +0.07(+1.77%) |
May 25, 2023 | 3.970 | 3.970 | 3.790 | 3.790 | 21,259 | -0.18(-4.53%) |
May 24, 2023 | 3.820 | 3.990 | 3.799 | 3.970 | 57,429 | +0.09(+2.32%) |
May 23, 2023 | 3.730 | 3.885 | 3.630 | 3.880 | 20,044 | +0.19(+5.15%) |
May 22, 2023 | 3.550 | 3.700 | 3.470 | 3.690 | 56,830 | +0.02(+0.54%) |
May 19, 2023 | 3.630 | 3.750 | 3.540 | 3.670 | 17,900 | +0.04(+1.10%) |
May 18, 2023 | 3.640 | 3.730 | 3.530 | 3.630 | 23,284 | -0.06(-1.63%) |
May 17, 2023 | 3.560 | 3.700 | 3.510 | 3.690 | 36,535 | +0.09(+2.50%) |
May 16, 2023 | 3.500 | 3.600 | 3.490 | 3.600 | 19,771 | +0.06(+1.69%) |
May 15, 2023 | 3.600 | 3.607 | 3.470 | 3.540 | 80,831 | -0.07(-1.94%) |
May 12, 2023 | 3.350 | 3.690 | 3.350 | 3.610 | 50,616 | +0.14(+4.03%) |
May 11, 2023 | 3.580 | 3.581 | 3.460 | 3.470 | 62,513 | -0.04(-1.14%) |
May 10, 2023 | 3.570 | 3.630 | 3.460 | 3.510 | 46,390 | -0.13(-3.57%) |
May 09, 2023 | 3.490 | 3.670 | 3.490 | 3.640 | 56,506 | +0.17(+4.90%) |
May 08, 2023 | 3.600 | 3.671 | 3.420 | 3.470 | 53,394 | -0.13(-3.61%) |
May 05, 2023 | 3.650 | 3.660 | 3.560 | 3.600 | 11,580 | +0.04(+1.12%) |
May 04, 2023 | 3.700 | 3.705 | 3.520 | 3.560 | 11,379 | -0.17(-4.56%) |
May 03, 2023 | 3.670 | 3.840 | 3.590 | 3.730 | 39,615 | +0.06(+1.63%) |
May 02, 2023 | 3.700 | 3.700 | 3.450 | 3.670 | 49,883 | +0.20(+5.76%) |
May 01, 2023 | 3.560 | 3.600 | 3.470 | 3.470 | 33,442 | -0.16(-4.41%) |
Apr 28, 2023 | 3.480 | 3.676 | 3.480 | 3.630 | 29,911 | +0.23(+6.76%) |
Apr 27, 2023 | 3.470 | 3.490 | 3.400 | 3.400 | 12,499 | -0.04(-1.16%) |
Apr 26, 2023 | 3.550 | 3.550 | 3.380 | 3.440 | 27,986 | -0.07(-1.99%) |
Apr 25, 2023 | 3.520 | 3.698 | 3.495 | 3.510 | 32,092 | +0.01(+0.29%) |
Apr 24, 2023 | 3.540 | 3.550 | 3.470 | 3.500 | 24,450 | -0.07(-1.96%) |
Apr 21, 2023 | 3.550 | 3.635 | 3.500 | 3.570 | 9,165 | +0.02(+0.56%) |
Apr 20, 2023 | 3.640 | 3.740 | 3.550 | 3.550 | 21,766 | -0.10(-2.74%) |
Apr 19, 2023 | 3.490 | 3.680 | 3.490 | 3.650 | 25,860 | +0.16(+4.58%) |
Apr 18, 2023 | 3.490 | 3.680 | 3.490 | 3.490 | 39,101 | -0.01(-0.29%) |
Apr 17, 2023 | 3.520 | 3.560 | 3.410 | 3.500 | 62,576 | -0.02(-0.57%) |
Apr 14, 2023 | 3.570 | 3.590 | 3.460 | 3.520 | 16,321 | +0.02(+0.57%) |
Apr 13, 2023 | 3.500 | 3.511 | 3.400 | 3.500 | 29,241 | +0.00(+0.00%) |
Apr 12, 2023 | 3.600 | 3.615 | 3.500 | 3.500 | 98,310 | -0.17(-4.63%) |
Apr 11, 2023 | 3.780 | 3.790 | 3.620 | 3.670 | 32,132 | -0.11(-2.91%) |
Apr 10, 2023 | 3.590 | 3.790 | 3.560 | 3.780 | 25,947 | +0.23(+6.48%) |
Apr 06, 2023 | 3.630 | 3.650 | 3.550 | 3.550 | 58,745 | -0.04(-1.11%) |
Apr 05, 2023 | 3.690 | 3.760 | 3.570 | 3.590 | 27,622 | -0.07(-1.91%) |
Apr 04, 2023 | 3.600 | 3.690 | 3.584 | 3.660 | 50,480 | +0.03(+0.83%) |
Apr 03, 2023 | 3.800 | 3.919 | 3.620 | 3.630 | 62,231 | -0.22(-5.71%) |
Mar 31, 2023 | 4.010 | 4.020 | 3.790 | 3.850 | 57,319 | -0.13(-3.27%) |
Mar 30, 2023 | 3.980 | 4.050 | 3.950 | 3.980 | 8,902 | -0.08(-1.97%) |
Mar 29, 2023 | 4.090 | 4.110 | 3.911 | 4.060 | 46,148 | +0.01(+0.25%) |
Mar 28, 2023 | 4.000 | 4.080 | 3.960 | 4.050 | 101,037 | -0.03(-0.66%) |
Mar 27, 2023 | 4.020 | 4.190 | 4.010 | 4.077 | 65,946 | +0.06(+1.41%) |
Mar 24, 2023 | 4.000 | 4.050 | 3.930 | 4.020 | 82,121 | -0.02(-0.50%) |
Mar 23, 2023 | 4.000 | 4.050 | 3.900 | 4.040 | 74,023 | +0.06(+1.51%) |
Mar 22, 2023 | 4.030 | 4.050 | 3.941 | 3.980 | 25,343 | -0.09(-2.21%) |
Mar 21, 2023 | 4.010 | 4.198 | 3.950 | 4.070 | 88,463 | +0.13(+3.30%) |
Mar 20, 2023 | 3.930 | 4.040 | 3.880 | 3.940 | 103,318 | +0.04(+1.03%) |
Mar 17, 2023 | 4.000 | 4.000 | 3.788 | 3.900 | 168,339 | -0.20(-4.88%) |
Mar 16, 2023 | 3.870 | 4.250 | 3.860 | 4.100 | 112,045 | +0.30(+7.89%) |
Mar 15, 2023 | 3.840 | 3.915 | 3.750 | 3.800 | 110,237 | -0.09(-2.31%) |
Mar 14, 2023 | 3.880 | 3.950 | 3.837 | 3.890 | 40,134 | +0.03(+0.78%) |
Mar 13, 2023 | 3.880 | 3.940 | 3.810 | 3.860 | 26,125 | -0.01(-0.26%) |
Mar 10, 2023 | 3.910 | 3.910 | 3.700 | 3.870 | 119,144 | +0.00(+0.00%) |
Mar 09, 2023 | 3.870 | 3.941 | 3.750 | 3.870 | 79,851 | -0.03(-0.77%) |
Mar 08, 2023 | 3.990 | 3.990 | 3.780 | 3.900 | 52,427 | -0.09(-2.26%) |
Mar 07, 2023 | 3.860 | 3.990 | 3.766 | 3.990 | 22,014 | +0.11(+2.84%) |
Mar 06, 2023 | 3.930 | 3.935 | 3.823 | 3.880 | 24,237 | -0.04(-1.02%) |
Mar 03, 2023 | 3.850 | 3.920 | 3.760 | 3.920 | 48,215 | +0.09(+2.48%) |
Mar 02, 2023 | 3.670 | 3.900 | 3.670 | 3.825 | 33,513 | +0.10(+2.82%) |