Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.370 | 3.410 | 3.310 | 3.410 | 1,540,875 | +0.02(+0.59%) |
May 30, 2023 | 3.350 | 3.430 | 3.310 | 3.390 | 1,916,164 | +0.05(+1.50%) |
May 26, 2023 | 3.320 | 3.390 | 3.300 | 3.340 | 1,275,120 | +0.04(+1.21%) |
May 25, 2023 | 3.310 | 3.340 | 3.240 | 3.300 | 1,304,888 | +0.01(+0.30%) |
May 24, 2023 | 3.300 | 3.330 | 3.235 | 3.290 | 1,773,189 | -0.06(-1.79%) |
May 23, 2023 | 3.420 | 3.470 | 3.350 | 3.350 | 1,536,652 | -0.08(-2.33%) |
May 22, 2023 | 3.270 | 3.455 | 3.270 | 3.430 | 2,299,267 | +0.16(+4.89%) |
May 19, 2023 | 3.370 | 3.400 | 3.230 | 3.270 | 3,270,040 | -0.10(-2.97%) |
May 18, 2023 | 3.430 | 3.455 | 3.300 | 3.370 | 1,446,728 | -0.07(-2.03%) |
May 17, 2023 | 3.260 | 3.445 | 3.230 | 3.440 | 2,498,310 | +0.19(+5.85%) |
May 16, 2023 | 3.300 | 3.320 | 3.230 | 3.250 | 1,649,643 | -0.03(-0.91%) |
May 15, 2023 | 3.350 | 3.350 | 3.200 | 3.280 | 2,458,540 | -0.03(-0.91%) |
May 12, 2023 | 3.520 | 3.520 | 3.280 | 3.310 | 3,481,878 | -0.17(-4.75%) |
May 11, 2023 | 3.700 | 3.705 | 3.470 | 3.475 | 5,628,294 | -0.50(-12.47%) |
May 10, 2023 | 4.110 | 4.170 | 3.890 | 3.970 | 2,462,990 | +0.00(+0.00%) |
May 09, 2023 | 4.080 | 4.130 | 3.900 | 3.970 | 2,928,027 | -0.15(-3.64%) |
May 08, 2023 | 4.020 | 4.130 | 3.830 | 4.120 | 2,892,433 | +0.17(+4.30%) |
May 05, 2023 | 3.850 | 3.960 | 3.751 | 3.950 | 2,140,254 | +0.15(+3.95%) |
May 04, 2023 | 3.790 | 3.820 | 3.710 | 3.800 | 946,334 | +0.05(+1.33%) |
May 03, 2023 | 3.700 | 3.890 | 3.700 | 3.750 | 1,931,265 | +0.05(+1.35%) |
May 02, 2023 | 3.760 | 3.799 | 3.660 | 3.700 | 1,388,645 | -0.05(-1.33%) |
May 01, 2023 | 3.830 | 3.840 | 3.700 | 3.750 | 1,544,857 | -0.08(-2.09%) |
Apr 28, 2023 | 3.660 | 3.890 | 3.590 | 3.830 | 2,781,940 | +0.19(+5.22%) |
Apr 27, 2023 | 3.510 | 3.667 | 3.445 | 3.640 | 2,912,163 | +0.24(+7.06%) |
Apr 26, 2023 | 3.500 | 3.590 | 3.390 | 3.400 | 2,700,870 | -0.10(-2.86%) |
Apr 25, 2023 | 3.550 | 3.560 | 3.440 | 3.500 | 1,811,900 | -0.06(-1.69%) |
Apr 24, 2023 | 3.700 | 3.800 | 3.550 | 3.560 | 2,079,664 | -0.13(-3.52%) |
Apr 21, 2023 | 3.600 | 3.700 | 3.490 | 3.690 | 2,002,578 | +0.10(+2.79%) |
Apr 20, 2023 | 3.510 | 3.620 | 3.450 | 3.590 | 3,310,327 | -0.06(-1.64%) |
Apr 19, 2023 | 3.730 | 3.780 | 3.610 | 3.650 | 3,246,083 | -0.18(-4.70%) |
Apr 18, 2023 | 3.960 | 4.040 | 3.800 | 3.830 | 2,279,050 | -0.07(-1.79%) |
Apr 17, 2023 | 3.790 | 3.940 | 3.760 | 3.900 | 2,018,306 | +0.14(+3.72%) |
Apr 14, 2023 | 3.900 | 3.900 | 3.720 | 3.760 | 2,083,199 | -0.15(-3.84%) |
Apr 13, 2023 | 3.810 | 3.990 | 3.800 | 3.910 | 2,582,015 | +0.14(+3.71%) |
Apr 12, 2023 | 3.930 | 3.960 | 3.690 | 3.770 | 3,109,939 | -0.07(-1.82%) |
Apr 11, 2023 | 3.630 | 3.890 | 3.630 | 3.840 | 3,154,602 | +0.24(+6.67%) |
Apr 10, 2023 | 3.370 | 3.610 | 3.320 | 3.600 | 2,348,162 | +0.21(+6.19%) |
Apr 06, 2023 | 3.370 | 3.510 | 3.310 | 3.390 | 2,540,978 | +0.01(+0.30%) |
Apr 05, 2023 | 3.620 | 3.630 | 3.330 | 3.380 | 3,020,908 | -0.28(-7.65%) |
Apr 04, 2023 | 3.770 | 3.770 | 3.570 | 3.660 | 2,433,532 | -0.10(-2.66%) |
Apr 03, 2023 | 3.830 | 3.950 | 3.710 | 3.760 | 3,473,924 | -0.03(-0.79%) |
Mar 31, 2023 | 3.730 | 3.950 | 3.675 | 3.790 | 3,771,430 | +0.07(+1.88%) |
Mar 30, 2023 | 3.810 | 3.860 | 3.660 | 3.720 | 4,684,404 | +0.13(+3.62%) |
Mar 29, 2023 | 3.400 | 3.620 | 3.370 | 3.590 | 3,315,675 | +0.26(+7.81%) |
Mar 28, 2023 | 3.270 | 3.350 | 3.190 | 3.330 | 2,231,308 | +0.08(+2.46%) |
Mar 27, 2023 | 3.350 | 3.369 | 3.210 | 3.250 | 3,454,254 | -0.05(-1.52%) |
Mar 24, 2023 | 3.260 | 3.320 | 3.140 | 3.300 | 4,079,067 | -0.03(-0.90%) |
Mar 23, 2023 | 3.510 | 3.600 | 3.240 | 3.330 | 5,558,475 | -0.12(-3.48%) |
Mar 22, 2023 | 3.580 | 3.660 | 3.440 | 3.450 | 4,671,977 | -0.13(-3.63%) |
Mar 21, 2023 | 3.620 | 3.699 | 3.550 | 3.580 | 3,782,621 | +0.03(+0.85%) |
Mar 20, 2023 | 3.750 | 3.760 | 3.540 | 3.550 | 4,734,204 | -0.17(-4.44%) |
Mar 17, 2023 | 4.110 | 4.125 | 3.710 | 3.715 | 8,343,623 | -0.46(-10.91%) |
Mar 16, 2023 | 3.990 | 4.205 | 3.940 | 4.170 | 2,673,823 | +0.24(+6.11%) |
Mar 15, 2023 | 3.990 | 3.990 | 3.735 | 3.930 | 5,935,507 | -0.05(-1.26%) |
Mar 14, 2023 | 4.380 | 4.390 | 3.960 | 3.980 | 4,916,135 | -0.31(-7.23%) |
Mar 13, 2023 | 4.400 | 4.404 | 4.100 | 4.290 | 3,204,189 | -0.21(-4.67%) |
Mar 10, 2023 | 4.560 | 4.640 | 4.410 | 4.500 | 2,662,768 | -0.09(-1.96%) |
Mar 09, 2023 | 4.760 | 4.870 | 4.580 | 4.590 | 2,240,401 | -0.24(-4.97%) |
Mar 08, 2023 | 4.750 | 4.840 | 4.550 | 4.830 | 2,217,310 | +0.08(+1.68%) |
Mar 07, 2023 | 5.020 | 5.020 | 4.700 | 4.750 | 4,486,892 | -0.33(-6.50%) |
Mar 06, 2023 | 5.220 | 5.240 | 5.000 | 5.080 | 3,455,303 | -0.15(-2.87%) |
Mar 03, 2023 | 5.350 | 5.375 | 5.110 | 5.230 | 3,551,508 | -0.12(-2.24%) |
Mar 02, 2023 | 5.400 | 5.620 | 5.050 | 5.350 | 7,235,009 | +0.30(+5.94%) |