Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.960 | 3.980 | 3.650 | 3.670 | 35,566 | -0.29(-7.32%) |
May 30, 2023 | 3.810 | 4.240 | 3.700 | 3.960 | 212,685 | +0.19(+5.17%) |
May 26, 2023 | 3.690 | 3.805 | 3.510 | 3.765 | 20,388 | +0.08(+2.18%) |
May 25, 2023 | 3.750 | 3.778 | 3.500 | 3.685 | 15,710 | +0.07(+1.85%) |
May 24, 2023 | 3.580 | 3.720 | 3.390 | 3.618 | 16,826 | +0.04(+1.20%) |
May 23, 2023 | 3.734 | 3.930 | 3.575 | 3.575 | 65,505 | -0.13(-3.64%) |
May 22, 2023 | 3.590 | 3.725 | 3.520 | 3.710 | 11,302 | +0.23(+6.61%) |
May 19, 2023 | 3.230 | 3.630 | 3.227 | 3.480 | 18,566 | +0.08(+2.35%) |
May 18, 2023 | 3.340 | 3.460 | 3.320 | 3.400 | 11,959 | +0.15(+4.62%) |
May 17, 2023 | 3.380 | 3.460 | 3.220 | 3.250 | 20,049 | -0.23(-6.61%) |
May 16, 2023 | 3.150 | 3.490 | 3.150 | 3.480 | 26,838 | +0.28(+8.75%) |
May 15, 2023 | 3.210 | 3.470 | 3.190 | 3.200 | 15,186 | -0.18(-5.47%) |
May 12, 2023 | 3.475 | 3.590 | 3.379 | 3.385 | 5,865 | -0.03(-0.73%) |
May 11, 2023 | 3.390 | 3.463 | 3.335 | 3.410 | 18,060 | -0.01(-0.29%) |
May 10, 2023 | 3.440 | 3.510 | 3.102 | 3.420 | 8,164 | -0.08(-2.29%) |
May 09, 2023 | 3.310 | 3.600 | 3.190 | 3.500 | 29,573 | -0.05(-1.41%) |
May 08, 2023 | 3.547 | 3.605 | 3.500 | 3.550 | 9,032 | +0.00(+0.00%) |
May 05, 2023 | 3.520 | 3.585 | 3.410 | 3.550 | 5,468 | -0.05(-1.39%) |
May 04, 2023 | 3.490 | 3.650 | 3.380 | 3.600 | 8,555 | +0.30(+9.09%) |
May 03, 2023 | 3.230 | 3.435 | 3.230 | 3.300 | 13,652 | +0.10(+3.12%) |
May 02, 2023 | 3.130 | 3.329 | 3.040 | 3.200 | 19,182 | +0.18(+5.96%) |
May 01, 2023 | 3.116 | 3.220 | 3.020 | 3.020 | 24,032 | +0.01(+0.33%) |
Apr 28, 2023 | 3.010 | 3.225 | 3.010 | 3.010 | 18,343 | -0.04(-1.31%) |
Apr 27, 2023 | 3.290 | 3.350 | 3.050 | 3.050 | 14,718 | -0.10(-3.02%) |
Apr 26, 2023 | 3.120 | 3.261 | 3.120 | 3.145 | 8,568 | -0.12(-3.82%) |
Apr 25, 2023 | 3.210 | 3.390 | 3.200 | 3.270 | 7,782 | +0.08(+2.51%) |
Apr 24, 2023 | 3.140 | 3.258 | 3.120 | 3.190 | 5,828 | -0.01(-0.45%) |
Apr 21, 2023 | 3.370 | 3.380 | 3.020 | 3.204 | 15,242 | +0.14(+4.72%) |
Apr 20, 2023 | 3.160 | 3.160 | 3.026 | 3.060 | 10,086 | -0.01(-0.33%) |
Apr 19, 2023 | 3.450 | 3.450 | 3.030 | 3.070 | 34,170 | -0.19(-5.83%) |
Apr 18, 2023 | 3.270 | 3.450 | 3.260 | 3.260 | 3,836 | -0.11(-3.26%) |
Apr 17, 2023 | 3.260 | 3.460 | 3.260 | 3.370 | 6,025 | -0.01(-0.30%) |
Apr 14, 2023 | 3.400 | 3.440 | 3.250 | 3.380 | 9,158 | -0.05(-1.56%) |
Apr 13, 2023 | 3.350 | 3.480 | 3.350 | 3.433 | 6,880 | -0.03(-0.77%) |
Apr 12, 2023 | 3.410 | 3.510 | 3.410 | 3.460 | 1,329 | +0.06(+1.76%) |
Apr 11, 2023 | 3.352 | 3.502 | 3.352 | 3.400 | 4,291 | +0.12(+3.66%) |
Apr 10, 2023 | 3.780 | 3.780 | 3.280 | 3.280 | 6,489 | +0.01(+0.31%) |
Apr 06, 2023 | 3.230 | 3.350 | 3.230 | 3.270 | 6,066 | -0.10(-3.03%) |
Apr 05, 2023 | 3.220 | 3.372 | 3.220 | 3.372 | 1,364 | +0.11(+3.44%) |
Apr 04, 2023 | 3.300 | 3.360 | 3.260 | 3.260 | 3,802 | -0.12(-3.55%) |
Apr 03, 2023 | 3.390 | 3.400 | 3.370 | 3.380 | 7,468 | +0.07(+2.11%) |
Mar 31, 2023 | 3.370 | 3.400 | 3.310 | 3.310 | 4,833 | -0.04(-1.05%) |
Mar 30, 2023 | 3.250 | 3.400 | 3.250 | 3.345 | 6,495 | +0.14(+4.21%) |
Mar 29, 2023 | 3.210 | 3.400 | 3.210 | 3.210 | 9,249 | -0.04(-1.23%) |
Mar 28, 2023 | 3.285 | 3.285 | 3.250 | 3.250 | 714 | -0.00(-0.00%) |
Mar 27, 2023 | 3.570 | 3.570 | 3.250 | 3.250 | 2,147 | -0.07(-2.11%) |
Mar 23, 2023 | 3.320 | 269 | -0.02(-0.60%) | |||
Mar 22, 2023 | 3.340 | 3.340 | 3.340 | 3.340 | 251 | +0.11(+3.41%) |
Mar 21, 2023 | 3.235 | 3.302 | 3.230 | 3.230 | 5,814 | +0.07(+2.22%) |
Mar 20, 2023 | 3.470 | 3.520 | 3.150 | 3.160 | 21,171 | -0.41(-11.48%) |
Mar 17, 2023 | 3.590 | 3.632 | 3.520 | 3.570 | 2,949 | +0.10(+2.88%) |
Mar 16, 2023 | 3.480 | 3.500 | 3.430 | 3.470 | 6,374 | +0.04(+1.17%) |
Mar 15, 2023 | 3.440 | 3.450 | 3.371 | 3.430 | 7,971 | +0.10(+3.00%) |
Mar 14, 2023 | 3.270 | 3.475 | 3.270 | 3.330 | 16,572 | -0.01(-0.33%) |
Mar 13, 2023 | 3.180 | 3.480 | 3.180 | 3.341 | 3,070 | +0.14(+4.40%) |
Mar 10, 2023 | 3.520 | 3.520 | 3.200 | 3.200 | 24,080 | -0.39(-10.86%) |
Mar 09, 2023 | 3.600 | 3.705 | 3.549 | 3.590 | 34,093 | -0.04(-1.10%) |
Mar 08, 2023 | 3.525 | 3.745 | 3.400 | 3.630 | 22,727 | -0.06(-1.63%) |
Mar 07, 2023 | 3.580 | 3.723 | 3.541 | 3.690 | 28,719 | -0.01(-0.27%) |
Mar 06, 2023 | 3.580 | 3.798 | 3.500 | 3.700 | 33,980 | +0.21(+6.02%) |
Mar 03, 2023 | 3.430 | 3.550 | 3.370 | 3.490 | 9,316 | +0.14(+4.18%) |
Mar 02, 2023 | 3.420 | 3.470 | 3.300 | 3.350 | 13,744 | -0.11(-3.18%) |