Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.800 | 3.900 | 3.800 | 3.810 | 13,362 | -0.03(-0.78%) |
May 30, 2023 | 3.960 | 3.970 | 3.720 | 3.840 | 39,070 | -0.03(-0.78%) |
May 26, 2023 | 3.770 | 3.900 | 3.770 | 3.870 | 21,852 | +0.05(+1.31%) |
May 25, 2023 | 3.710 | 3.820 | 3.560 | 3.820 | 13,706 | +0.10(+2.69%) |
May 24, 2023 | 3.850 | 3.850 | 3.630 | 3.720 | 50,975 | -0.13(-3.38%) |
May 23, 2023 | 3.900 | 3.960 | 3.790 | 3.850 | 22,075 | -0.18(-4.47%) |
May 22, 2023 | 3.980 | 4.060 | 3.850 | 4.030 | 26,034 | +0.08(+2.03%) |
May 19, 2023 | 3.950 | 4.040 | 3.800 | 3.950 | 48,956 | +0.12(+3.13%) |
May 18, 2023 | 3.790 | 3.880 | 3.700 | 3.830 | 39,887 | +0.08(+2.13%) |
May 17, 2023 | 3.600 | 3.850 | 3.240 | 3.750 | 97,378 | -0.02(-0.53%) |
May 16, 2023 | 3.800 | 3.865 | 3.610 | 3.770 | 151,044 | -0.07(-1.82%) |
May 15, 2023 | 3.950 | 3.950 | 3.615 | 3.840 | 130,428 | +0.28(+7.87%) |
May 12, 2023 | 3.210 | 3.730 | 3.210 | 3.560 | 191,927 | +0.30(+9.20%) |
May 11, 2023 | 3.400 | 3.400 | 3.260 | 3.260 | 14,989 | -0.02(-0.61%) |
May 10, 2023 | 3.350 | 3.480 | 3.200 | 3.280 | 28,896 | -0.11(-3.24%) |
May 09, 2023 | 3.388 | 3.515 | 3.350 | 3.390 | 17,070 | -0.07(-2.02%) |
May 08, 2023 | 3.420 | 3.507 | 3.350 | 3.460 | 18,091 | -0.02(-0.57%) |
May 05, 2023 | 3.530 | 3.530 | 3.352 | 3.480 | 10,275 | -0.07(-1.97%) |
May 04, 2023 | 3.470 | 3.560 | 3.360 | 3.550 | 25,528 | +0.15(+4.41%) |
May 03, 2023 | 3.450 | 3.639 | 3.400 | 3.400 | 9,109 | -0.04(-1.16%) |
May 02, 2023 | 3.490 | 3.490 | 3.350 | 3.440 | 63,725 | -0.08(-2.27%) |
May 01, 2023 | 3.590 | 3.610 | 3.491 | 3.520 | 23,164 | -0.09(-2.49%) |
Apr 28, 2023 | 3.500 | 3.630 | 3.500 | 3.610 | 160,526 | +0.17(+4.94%) |
Apr 27, 2023 | 3.910 | 4.050 | 3.410 | 3.440 | 103,209 | -0.51(-12.91%) |
Apr 26, 2023 | 3.860 | 3.950 | 3.750 | 3.950 | 25,647 | +0.01(+0.25%) |
Apr 25, 2023 | 3.950 | 4.005 | 3.830 | 3.940 | 303,618 | -0.07(-1.75%) |
Apr 24, 2023 | 4.060 | 4.070 | 3.940 | 4.010 | 153,235 | -0.06(-1.47%) |
Apr 21, 2023 | 4.110 | 4.240 | 4.050 | 4.070 | 71,571 | -0.04(-0.97%) |
Apr 20, 2023 | 4.100 | 4.167 | 4.100 | 4.110 | 21,652 | -0.01(-0.36%) |
Apr 19, 2023 | 4.070 | 4.140 | 4.070 | 4.125 | 10,464 | -0.03(-0.60%) |
Apr 18, 2023 | 4.110 | 4.220 | 4.060 | 4.150 | 10,512 | +0.00(+0.00%) |
Apr 17, 2023 | 4.150 | 4.205 | 4.080 | 4.150 | 17,145 | +0.04(+0.97%) |
Apr 14, 2023 | 4.110 | 4.270 | 4.090 | 4.110 | 13,941 | -0.04(-0.96%) |
Apr 13, 2023 | 4.230 | 4.410 | 4.110 | 4.150 | 7,608 | -0.11(-2.58%) |
Apr 12, 2023 | 4.100 | 4.260 | 4.090 | 4.260 | 9,113 | +0.16(+3.90%) |
Apr 11, 2023 | 4.160 | 4.271 | 4.070 | 4.100 | 16,909 | -0.09(-2.15%) |
Apr 10, 2023 | 4.160 | 4.275 | 4.040 | 4.190 | 36,490 | -0.08(-1.87%) |
Apr 06, 2023 | 4.110 | 4.340 | 4.110 | 4.270 | 17,433 | +0.00(+0.00%) |
Apr 05, 2023 | 4.290 | 4.370 | 4.230 | 4.270 | 8,754 | -0.04(-0.93%) |
Apr 04, 2023 | 4.720 | 4.780 | 4.300 | 4.310 | 38,874 | -0.31(-6.71%) |
Apr 03, 2023 | 4.800 | 4.800 | 4.600 | 4.620 | 14,150 | -0.18(-3.75%) |
Mar 31, 2023 | 4.570 | 4.890 | 4.400 | 4.800 | 98,325 | +0.29(+6.43%) |
Mar 30, 2023 | 4.500 | 4.560 | 4.374 | 4.510 | 16,626 | -0.07(-1.53%) |
Mar 29, 2023 | 4.160 | 4.580 | 4.030 | 4.580 | 137,667 | +0.43(+10.36%) |
Mar 28, 2023 | 4.140 | 4.160 | 3.850 | 4.150 | 59,777 | -0.01(-0.24%) |
Mar 27, 2023 | 4.140 | 4.260 | 4.140 | 4.160 | 16,261 | -0.03(-0.72%) |
Mar 24, 2023 | 4.160 | 4.280 | 4.150 | 4.190 | 5,299 | +0.04(+0.96%) |
Mar 23, 2023 | 4.310 | 4.380 | 4.100 | 4.150 | 11,092 | -0.09(-2.12%) |
Mar 22, 2023 | 4.430 | 4.450 | 4.210 | 4.240 | 327,100 | -0.25(-5.57%) |
Mar 21, 2023 | 4.470 | 4.700 | 4.380 | 4.490 | 40,474 | +0.06(+1.35%) |
Mar 20, 2023 | 4.540 | 4.560 | 4.410 | 4.430 | 54,593 | -0.05(-1.12%) |
Mar 17, 2023 | 4.640 | 4.650 | 4.410 | 4.480 | 178,938 | -0.16(-3.45%) |
Mar 16, 2023 | 4.690 | 4.700 | 4.490 | 4.640 | 79,627 | -0.05(-1.07%) |
Mar 15, 2023 | 4.560 | 4.745 | 4.560 | 4.690 | 96,521 | +0.00(+0.00%) |
Mar 14, 2023 | 4.620 | 4.800 | 4.480 | 4.690 | 82,888 | +0.07(+1.52%) |
Mar 13, 2023 | 4.560 | 4.880 | 4.310 | 4.620 | 91,160 | +0.04(+0.87%) |
Mar 10, 2023 | 4.660 | 4.670 | 4.566 | 4.580 | 17,071 | -0.13(-2.86%) |
Mar 09, 2023 | 4.660 | 4.780 | 4.430 | 4.715 | 41,843 | -0.03(-0.53%) |
Mar 08, 2023 | 4.770 | 4.840 | 4.610 | 4.740 | 106,890 | -0.02(-0.42%) |
Mar 07, 2023 | 4.570 | 4.850 | 4.540 | 4.760 | 25,109 | +0.11(+2.37%) |
Mar 06, 2023 | 4.580 | 4.850 | 4.520 | 4.650 | 58,446 | +0.00(+0.00%) |
Mar 03, 2023 | 4.660 | 4.748 | 4.480 | 4.650 | 41,554 | -0.03(-0.64%) |
Mar 02, 2023 | 4.640 | 4.850 | 4.370 | 4.680 | 46,961 | -0.02(-0.43%) |