Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.410 | 3.470 | 3.280 | 3.350 | 1,853,722 | -0.05(-1.47%) |
May 30, 2023 | 3.440 | 3.480 | 3.365 | 3.400 | 504,547 | +0.00(+0.00%) |
May 26, 2023 | 3.410 | 3.435 | 3.360 | 3.400 | 371,723 | -0.04(-1.16%) |
May 25, 2023 | 3.530 | 3.550 | 3.410 | 3.440 | 278,082 | -0.09(-2.55%) |
May 24, 2023 | 3.650 | 3.660 | 3.480 | 3.530 | 508,737 | -0.15(-4.08%) |
May 23, 2023 | 3.720 | 3.770 | 3.625 | 3.680 | 358,366 | +0.04(+1.10%) |
May 22, 2023 | 3.520 | 3.705 | 3.470 | 3.640 | 792,811 | +0.13(+3.70%) |
May 19, 2023 | 3.510 | 3.610 | 3.495 | 3.510 | 510,792 | +0.01(+0.29%) |
May 18, 2023 | 3.660 | 3.680 | 3.480 | 3.500 | 469,068 | -0.19(-5.15%) |
May 17, 2023 | 3.710 | 3.775 | 3.640 | 3.690 | 632,018 | -0.02(-0.54%) |
May 16, 2023 | 3.800 | 3.855 | 3.710 | 3.710 | 190,914 | -0.16(-4.13%) |
May 15, 2023 | 3.800 | 3.930 | 3.790 | 3.870 | 282,419 | +0.07(+1.84%) |
May 12, 2023 | 3.830 | 3.920 | 3.750 | 3.800 | 289,152 | -0.03(-0.78%) |
May 11, 2023 | 3.850 | 3.880 | 3.795 | 3.830 | 220,574 | -0.06(-1.54%) |
May 10, 2023 | 3.910 | 3.940 | 3.880 | 3.890 | 130,173 | +0.00(+0.00%) |
May 09, 2023 | 3.940 | 3.940 | 3.830 | 3.890 | 175,886 | -0.07(-1.77%) |
May 08, 2023 | 4.010 | 4.035 | 3.910 | 3.960 | 124,519 | -0.02(-0.50%) |
May 05, 2023 | 3.930 | 3.990 | 3.900 | 3.980 | 165,640 | +0.14(+3.65%) |
May 04, 2023 | 3.940 | 4.030 | 3.840 | 3.840 | 396,293 | -0.13(-3.27%) |
May 03, 2023 | 4.080 | 4.110 | 3.940 | 3.970 | 271,927 | -0.05(-1.24%) |
May 02, 2023 | 4.070 | 4.110 | 3.940 | 4.020 | 279,493 | -0.10(-2.43%) |
May 01, 2023 | 4.130 | 4.195 | 4.070 | 4.120 | 226,558 | +0.04(+0.98%) |
Apr 28, 2023 | 4.080 | 4.130 | 4.000 | 4.080 | 551,361 | -0.06(-1.45%) |
Apr 27, 2023 | 4.060 | 4.150 | 4.040 | 4.140 | 201,388 | +0.08(+1.97%) |
Apr 26, 2023 | 4.010 | 4.120 | 3.955 | 4.060 | 342,957 | -0.03(-0.73%) |
Apr 25, 2023 | 4.080 | 4.110 | 4.030 | 4.090 | 248,401 | -0.05(-1.21%) |
Apr 24, 2023 | 4.110 | 4.155 | 4.020 | 4.140 | 323,619 | -0.03(-0.72%) |
Apr 21, 2023 | 4.140 | 4.235 | 4.130 | 4.170 | 203,258 | +0.01(+0.24%) |
Apr 20, 2023 | 4.110 | 4.260 | 4.070 | 4.160 | 206,920 | -0.03(-0.72%) |
Apr 19, 2023 | 4.220 | 4.290 | 4.170 | 4.190 | 123,250 | -0.11(-2.56%) |
Apr 18, 2023 | 4.460 | 4.460 | 4.250 | 4.300 | 275,376 | -0.09(-2.05%) |
Apr 17, 2023 | 4.230 | 4.460 | 4.230 | 4.390 | 331,721 | +0.13(+3.05%) |
Apr 14, 2023 | 4.250 | 4.300 | 4.195 | 4.260 | 122,846 | -0.02(-0.47%) |
Apr 13, 2023 | 4.260 | 4.355 | 4.260 | 4.280 | 155,012 | +0.02(+0.47%) |
Apr 12, 2023 | 4.300 | 4.336 | 4.180 | 4.260 | 305,240 | -0.01(-0.23%) |
Apr 11, 2023 | 4.150 | 4.310 | 4.150 | 4.270 | 168,167 | +0.08(+1.91%) |
Apr 10, 2023 | 4.070 | 4.210 | 4.070 | 4.190 | 126,227 | +0.08(+1.95%) |
Apr 06, 2023 | 4.140 | 4.140 | 4.065 | 4.110 | 124,554 | -0.04(-0.96%) |
Apr 05, 2023 | 4.170 | 4.190 | 4.080 | 4.150 | 175,733 | -0.06(-1.43%) |
Apr 04, 2023 | 4.290 | 4.290 | 4.160 | 4.210 | 178,434 | -0.07(-1.64%) |
Apr 03, 2023 | 4.540 | 4.540 | 4.200 | 4.280 | 274,487 | -0.17(-3.82%) |
Mar 31, 2023 | 4.300 | 4.450 | 4.260 | 4.450 | 517,980 | +0.14(+3.25%) |
Mar 30, 2023 | 4.120 | 4.380 | 4.120 | 4.310 | 390,746 | +0.22(+5.38%) |
Mar 29, 2023 | 3.980 | 4.140 | 3.680 | 4.090 | 652,536 | -0.09(-2.15%) |
Mar 28, 2023 | 4.040 | 4.200 | 4.030 | 4.180 | 405,369 | +0.14(+3.47%) |
Mar 27, 2023 | 4.100 | 4.125 | 4.000 | 4.040 | 240,842 | -0.04(-0.98%) |
Mar 24, 2023 | 4.080 | 4.110 | 4.022 | 4.080 | 296,129 | -0.05(-1.21%) |
Mar 23, 2023 | 4.110 | 4.280 | 4.090 | 4.130 | 273,734 | +0.05(+1.23%) |
Mar 22, 2023 | 4.190 | 4.250 | 4.060 | 4.080 | 260,653 | -0.16(-3.77%) |
Mar 21, 2023 | 4.180 | 4.280 | 4.120 | 4.240 | 270,536 | +0.18(+4.43%) |
Mar 20, 2023 | 4.240 | 4.270 | 4.060 | 4.060 | 337,182 | -0.10(-2.40%) |
Mar 17, 2023 | 4.230 | 4.230 | 4.025 | 4.160 | 1,247,250 | -0.10(-2.35%) |
Mar 16, 2023 | 4.100 | 4.280 | 4.013 | 4.260 | 477,502 | +0.06(+1.43%) |
Mar 15, 2023 | 4.170 | 4.230 | 4.030 | 4.200 | 563,218 | -0.17(-3.89%) |
Mar 14, 2023 | 4.250 | 4.399 | 4.230 | 4.370 | 372,599 | +0.14(+3.31%) |
Mar 13, 2023 | 4.190 | 4.330 | 4.070 | 4.230 | 355,470 | -0.01(-0.24%) |
Mar 10, 2023 | 4.280 | 4.350 | 4.130 | 4.240 | 573,254 | -0.04(-0.93%) |
Mar 09, 2023 | 4.410 | 4.510 | 4.245 | 4.280 | 420,563 | -0.11(-2.51%) |
Mar 08, 2023 | 4.330 | 4.405 | 4.260 | 4.390 | 401,735 | +0.06(+1.39%) |
Mar 07, 2023 | 4.430 | 4.470 | 4.285 | 4.330 | 325,243 | -0.11(-2.48%) |
Mar 06, 2023 | 4.550 | 4.600 | 4.395 | 4.440 | 418,077 | -0.11(-2.42%) |
Mar 03, 2023 | 4.520 | 4.598 | 4.480 | 4.550 | 272,794 | +0.06(+1.34%) |
Mar 02, 2023 | 4.530 | 4.545 | 4.430 | 4.490 | 335,110 | -0.12(-2.60%) |