Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.600 | 3.610 | 3.385 | 3.410 | 218,734 | -0.20(-5.54%) |
May 30, 2023 | 3.700 | 3.710 | 3.500 | 3.610 | 241,094 | -0.05(-1.37%) |
May 26, 2023 | 3.340 | 3.710 | 3.320 | 3.660 | 328,794 | +0.32(+9.58%) |
May 25, 2023 | 3.380 | 3.380 | 3.250 | 3.340 | 179,174 | +0.04(+1.21%) |
May 24, 2023 | 3.320 | 3.330 | 3.200 | 3.300 | 247,748 | -0.04(-1.20%) |
May 23, 2023 | 3.400 | 3.440 | 3.320 | 3.340 | 124,867 | -0.09(-2.62%) |
May 22, 2023 | 3.400 | 3.455 | 3.365 | 3.430 | 189,204 | +0.03(+0.88%) |
May 19, 2023 | 3.480 | 3.495 | 3.390 | 3.400 | 251,350 | -0.03(-0.87%) |
May 18, 2023 | 3.360 | 3.490 | 3.349 | 3.430 | 244,770 | +0.07(+2.08%) |
May 17, 2023 | 3.210 | 3.360 | 3.210 | 3.360 | 154,002 | +0.15(+4.67%) |
May 16, 2023 | 3.160 | 3.240 | 3.145 | 3.210 | 154,756 | +0.04(+1.26%) |
May 15, 2023 | 3.010 | 3.210 | 2.980 | 3.170 | 184,526 | +0.17(+5.67%) |
May 12, 2023 | 3.030 | 3.070 | 2.960 | 3.000 | 186,257 | -0.04(-1.32%) |
May 11, 2023 | 3.040 | 3.060 | 3.010 | 3.040 | 144,355 | -0.03(-0.98%) |
May 10, 2023 | 2.980 | 3.080 | 2.960 | 3.070 | 232,224 | +0.13(+4.42%) |
May 09, 2023 | 3.020 | 3.030 | 2.900 | 2.940 | 428,898 | -0.14(-4.55%) |
May 08, 2023 | 2.890 | 3.105 | 2.855 | 3.080 | 295,015 | +0.19(+6.57%) |
May 05, 2023 | 2.780 | 2.910 | 2.780 | 2.890 | 290,239 | +0.11(+3.96%) |
May 04, 2023 | 2.740 | 2.830 | 2.710 | 2.780 | 198,881 | -0.02(-0.71%) |
May 03, 2023 | 2.670 | 2.860 | 2.650 | 2.800 | 339,013 | +0.13(+4.87%) |
May 02, 2023 | 2.600 | 2.690 | 2.520 | 2.670 | 421,090 | +0.07(+2.69%) |
May 01, 2023 | 2.700 | 2.700 | 2.470 | 2.600 | 626,114 | -0.07(-2.62%) |
Apr 28, 2023 | 3.000 | 3.100 | 2.580 | 2.670 | 1,119,872 | -0.46(-14.70%) |
Apr 27, 2023 | 3.240 | 3.260 | 3.070 | 3.130 | 315,408 | -0.08(-2.49%) |
Apr 26, 2023 | 3.200 | 3.240 | 3.140 | 3.210 | 245,193 | +0.00(+0.00%) |
Apr 25, 2023 | 3.010 | 3.215 | 3.010 | 3.210 | 359,137 | +0.17(+5.59%) |
Apr 24, 2023 | 3.080 | 3.115 | 2.985 | 3.040 | 249,232 | -0.06(-1.94%) |
Apr 21, 2023 | 3.220 | 3.230 | 3.087 | 3.100 | 268,388 | -0.14(-4.32%) |
Apr 20, 2023 | 3.330 | 3.350 | 3.200 | 3.240 | 196,570 | -0.09(-2.70%) |
Apr 19, 2023 | 3.450 | 3.450 | 3.310 | 3.330 | 225,969 | -0.17(-4.86%) |
Apr 18, 2023 | 3.470 | 3.590 | 3.470 | 3.500 | 278,220 | +0.01(+0.29%) |
Apr 17, 2023 | 3.480 | 3.520 | 3.370 | 3.490 | 187,906 | -0.01(-0.29%) |
Apr 14, 2023 | 3.530 | 3.565 | 3.455 | 3.500 | 241,900 | -0.03(-0.85%) |
Apr 13, 2023 | 3.720 | 3.720 | 3.510 | 3.530 | 271,362 | -0.20(-5.36%) |
Apr 12, 2023 | 3.760 | 3.820 | 3.701 | 3.730 | 200,693 | -0.01(-0.27%) |
Apr 11, 2023 | 3.740 | 3.900 | 3.705 | 3.740 | 444,057 | -0.12(-3.11%) |
Apr 10, 2023 | 3.820 | 3.935 | 3.805 | 3.860 | 460,603 | +0.01(+0.26%) |
Apr 06, 2023 | 3.800 | 3.860 | 3.760 | 3.850 | 96,091 | +0.01(+0.26%) |
Apr 05, 2023 | 3.860 | 3.860 | 3.725 | 3.840 | 113,096 | -0.03(-0.78%) |
Apr 04, 2023 | 3.940 | 3.950 | 3.840 | 3.870 | 167,417 | -0.08(-2.03%) |
Apr 03, 2023 | 3.970 | 4.040 | 3.900 | 3.950 | 170,493 | -0.03(-0.75%) |
Mar 31, 2023 | 3.910 | 3.990 | 3.850 | 3.980 | 215,660 | +0.08(+2.05%) |
Mar 30, 2023 | 3.900 | 3.920 | 3.820 | 3.900 | 270,269 | +0.05(+1.30%) |
Mar 29, 2023 | 3.760 | 3.860 | 3.700 | 3.850 | 147,703 | +0.14(+3.77%) |
Mar 28, 2023 | 3.730 | 3.736 | 3.630 | 3.710 | 134,264 | -0.04(-1.07%) |
Mar 27, 2023 | 3.800 | 3.810 | 3.655 | 3.750 | 206,483 | -0.02(-0.53%) |
Mar 24, 2023 | 3.730 | 3.780 | 3.690 | 3.770 | 162,308 | -0.03(-0.79%) |
Mar 23, 2023 | 3.840 | 3.913 | 3.760 | 3.800 | 113,405 | -0.01(-0.26%) |
Mar 22, 2023 | 3.900 | 3.970 | 3.800 | 3.810 | 155,428 | -0.09(-2.31%) |
Mar 21, 2023 | 3.780 | 3.950 | 3.750 | 3.900 | 223,380 | +0.19(+5.12%) |
Mar 20, 2023 | 3.770 | 3.790 | 3.675 | 3.710 | 284,004 | -0.05(-1.33%) |
Mar 17, 2023 | 3.760 | 3.815 | 3.710 | 3.760 | 394,399 | -0.01(-0.27%) |
Mar 16, 2023 | 3.620 | 3.800 | 3.590 | 3.770 | 252,124 | +0.08(+2.17%) |
Mar 15, 2023 | 3.510 | 3.730 | 3.480 | 3.690 | 271,742 | +0.09(+2.50%) |
Mar 14, 2023 | 3.620 | 3.700 | 3.550 | 3.600 | 312,616 | +0.09(+2.56%) |
Mar 13, 2023 | 3.680 | 3.714 | 3.500 | 3.510 | 275,664 | -0.25(-6.65%) |
Mar 10, 2023 | 3.870 | 3.925 | 3.720 | 3.760 | 231,911 | -0.11(-2.84%) |
Mar 09, 2023 | 3.980 | 4.030 | 3.870 | 3.870 | 233,799 | -0.11(-2.76%) |
Mar 08, 2023 | 4.000 | 4.090 | 3.955 | 3.980 | 186,035 | -0.02(-0.50%) |
Mar 07, 2023 | 4.120 | 4.170 | 3.960 | 4.000 | 196,949 | -0.12(-2.91%) |
Mar 06, 2023 | 4.350 | 4.390 | 4.080 | 4.120 | 286,934 | -0.22(-5.07%) |
Mar 03, 2023 | 4.280 | 4.370 | 4.270 | 4.340 | 152,249 | +0.09(+2.12%) |
Mar 02, 2023 | 4.260 | 4.280 | 4.150 | 4.250 | 331,462 | -0.05(-1.16%) |