Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.822 | 3.859 | 3.662 | 3.695 | 22,890 | -0.13(-3.30%) |
May 30, 2023 | 3.766 | 3.827 | 3.758 | 3.821 | 41,917 | +0.07(+1.98%) |
May 26, 2023 | 3.652 | 3.766 | 3.652 | 3.747 | 29,848 | +0.02(+0.51%) |
May 25, 2023 | 3.690 | 3.775 | 3.633 | 3.728 | 27,909 | +0.08(+2.07%) |
May 24, 2023 | 3.652 | 3.727 | 3.605 | 3.652 | 19,915 | -0.04(-1.02%) |
May 23, 2023 | 3.747 | 3.822 | 3.681 | 3.690 | 31,332 | -0.08(-2.00%) |
May 22, 2023 | 3.851 | 3.854 | 3.681 | 3.766 | 23,321 | -0.08(-1.96%) |
May 19, 2023 | 3.775 | 3.869 | 3.643 | 3.841 | 65,261 | +0.10(+2.68%) |
May 18, 2023 | 3.624 | 3.775 | 3.578 | 3.740 | 26,335 | +0.10(+2.68%) |
May 17, 2023 | 3.605 | 3.681 | 3.605 | 3.643 | 18,723 | -0.04(-1.03%) |
May 16, 2023 | 3.473 | 3.765 | 3.457 | 3.681 | 34,614 | +0.21(+5.98%) |
May 15, 2023 | 3.445 | 3.520 | 3.360 | 3.473 | 69,492 | +0.07(+2.05%) |
May 12, 2023 | 3.429 | 3.429 | 3.398 | 3.403 | 2,573 | +0.02(+0.45%) |
May 11, 2023 | 3.492 | 3.492 | 3.388 | 3.388 | 3,668 | -0.10(-2.97%) |
May 10, 2023 | 3.445 | 3.492 | 3.441 | 3.492 | 4,628 | +0.09(+2.74%) |
May 09, 2023 | 3.399 | 3.427 | 3.389 | 3.399 | 3,025 | -0.02(-0.54%) |
May 08, 2023 | 3.371 | 3.436 | 3.371 | 3.417 | 2,659 | +0.07(+1.94%) |
May 05, 2023 | 3.408 | 3.455 | 3.352 | 3.352 | 20,636 | -0.06(-1.64%) |
May 04, 2023 | 3.427 | 3.445 | 3.399 | 3.408 | 3,178 | +0.00(+0.00%) |
May 03, 2023 | 3.395 | 3.445 | 3.391 | 3.408 | 2,903 | -0.02(-0.54%) |
May 02, 2023 | 3.343 | 3.427 | 3.343 | 3.427 | 4,773 | +0.04(+1.10%) |
May 01, 2023 | 3.343 | 3.445 | 3.334 | 3.389 | 34,876 | +0.07(+2.08%) |
Apr 28, 2023 | 3.315 | 3.362 | 3.315 | 3.320 | 9,655 | -0.04(-1.22%) |
Apr 27, 2023 | 3.334 | 3.362 | 3.296 | 3.362 | 5,263 | +0.05(+1.55%) |
Apr 26, 2023 | 3.315 | 3.315 | 3.306 | 3.310 | 6,447 | -0.03(-0.97%) |
Apr 25, 2023 | 3.352 | 3.352 | 3.334 | 3.343 | 4,577 | +0.01(+0.28%) |
Apr 24, 2023 | 3.306 | 3.370 | 3.306 | 3.334 | 4,022 | -0.01(-0.28%) |
Apr 21, 2023 | 3.306 | 3.343 | 3.296 | 3.343 | 2,254 | +0.04(+1.13%) |
Apr 20, 2023 | 3.334 | 3.352 | 3.306 | 3.306 | 6,911 | -0.05(-1.39%) |
Apr 19, 2023 | 3.268 | 3.377 | 3.268 | 3.352 | 8,061 | +0.05(+1.49%) |
Apr 18, 2023 | 3.315 | 3.324 | 3.269 | 3.303 | 4,752 | +0.01(+0.35%) |
Apr 17, 2023 | 3.315 | 3.352 | 3.278 | 3.292 | 5,364 | -0.00(-0.14%) |
Apr 14, 2023 | 3.352 | 3.352 | 3.259 | 3.296 | 8,410 | -0.03(-0.86%) |
Apr 13, 2023 | 3.351 | 3.427 | 3.325 | 3.325 | 5,870 | -0.03(-0.92%) |
Apr 12, 2023 | 3.399 | 3.399 | 3.334 | 3.356 | 3,622 | -0.02(-0.72%) |
Apr 11, 2023 | 3.380 | 3.380 | 3.371 | 3.380 | 6,808 | +0.00(+0.10%) |
Apr 10, 2023 | 3.306 | 3.380 | 3.306 | 3.377 | 4,042 | +0.03(+1.01%) |
Apr 06, 2023 | 3.362 | 3.362 | 3.315 | 3.343 | 1,892 | +0.01(+0.43%) |
Apr 05, 2023 | 3.315 | 3.352 | 3.315 | 3.329 | 541 | -0.04(-1.25%) |
Apr 04, 2023 | 3.334 | 3.371 | 3.306 | 3.371 | 5,675 | +0.04(+1.26%) |
Apr 03, 2023 | 3.268 | 3.352 | 3.268 | 3.329 | 18,388 | -0.02(-0.69%) |
Mar 31, 2023 | 3.362 | 3.362 | 3.306 | 3.352 | 12,334 | -0.01(-0.28%) |
Mar 30, 2023 | 3.343 | 3.362 | 3.324 | 3.362 | 7,915 | +0.00(+0.00%) |
Mar 29, 2023 | 3.492 | 3.520 | 3.348 | 3.362 | 4,503 | +0.01(+0.28%) |
Mar 28, 2023 | 3.334 | 3.473 | 3.324 | 3.352 | 8,070 | +0.02(+0.74%) |
Mar 27, 2023 | 3.306 | 3.361 | 3.306 | 3.328 | 7,297 | +0.03(+0.95%) |
Mar 24, 2023 | 3.380 | 3.380 | 3.287 | 3.296 | 2,657 | -0.07(-2.21%) |
Mar 23, 2023 | 3.389 | 3.417 | 3.343 | 3.371 | 1,086 | +0.02(+0.56%) |
Mar 22, 2023 | 3.362 | 3.436 | 3.352 | 3.352 | 5,647 | +0.04(+1.12%) |
Mar 21, 2023 | 3.408 | 3.417 | 3.278 | 3.315 | 17,917 | +0.04(+1.14%) |
Mar 20, 2023 | 3.287 | 3.427 | 3.268 | 3.278 | 37,826 | -0.03(-0.84%) |
Mar 17, 2023 | 3.389 | 3.483 | 3.268 | 3.306 | 15,151 | -0.05(-1.39%) |
Mar 16, 2023 | 3.408 | 3.427 | 3.278 | 3.352 | 9,850 | +0.05(+1.41%) |
Mar 15, 2023 | 3.352 | 3.473 | 3.306 | 3.306 | 8,486 | -0.08(-2.47%) |
Mar 14, 2023 | 3.520 | 3.520 | 3.389 | 3.389 | 5,322 | -0.01(-0.18%) |
Mar 13, 2023 | 3.464 | 3.470 | 3.362 | 3.396 | 10,268 | -0.07(-1.97%) |
Mar 10, 2023 | 3.520 | 3.520 | 3.464 | 3.464 | 10,931 | -0.06(-1.59%) |
Mar 09, 2023 | 3.529 | 3.529 | 3.520 | 3.520 | 1,867 | +0.03(+0.80%) |
Mar 08, 2023 | 3.538 | 3.538 | 3.483 | 3.492 | 8,802 | -0.05(-1.46%) |
Mar 07, 2023 | 3.544 | 3.566 | 3.538 | 3.544 | 3,766 | -0.02(-0.63%) |
Mar 06, 2023 | 3.566 | 3.566 | 3.552 | 3.566 | 1,994 | +0.03(+0.92%) |
Mar 03, 2023 | 3.511 | 3.548 | 3.511 | 3.534 | 6,270 | +0.01(+0.40%) |
Mar 02, 2023 | 3.511 | 3.529 | 3.492 | 3.520 | 6,796 | -0.02(-0.53%) |