Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.304 | 3.323 | 3.295 | 3.323 | 28,284 | +0.04(+1.16%) |
May 30, 2023 | 3.247 | 3.285 | 3.247 | 3.285 | 45,292 | +0.05(+1.47%) |
May 26, 2023 | 3.237 | 3.256 | 3.237 | 3.237 | 754,395 | +0.00(+0.00%) |
May 25, 2023 | 3.218 | 3.247 | 3.218 | 3.237 | 47,541 | +0.03(+0.89%) |
May 24, 2023 | 3.275 | 3.275 | 3.209 | 3.209 | 103,181 | -0.08(-2.33%) |
May 23, 2023 | 3.285 | 3.352 | 3.266 | 3.285 | 77,747 | -0.02(-0.58%) |
May 22, 2023 | 3.314 | 3.323 | 3.304 | 3.304 | 11,228 | -0.03(-0.86%) |
May 19, 2023 | 3.323 | 3.342 | 3.323 | 3.333 | 31,349 | -0.01(-0.29%) |
May 18, 2023 | 3.342 | 3.359 | 3.342 | 3.342 | 15,647 | -0.02(-0.57%) |
May 17, 2023 | 3.371 | 3.381 | 3.352 | 3.361 | 51,559 | -0.02(-0.56%) |
May 16, 2023 | 3.371 | 3.417 | 3.371 | 3.381 | 52,328 | +0.00(+0.08%) |
May 15, 2023 | 3.359 | 3.387 | 3.359 | 3.378 | 83,468 | +0.00(+0.00%) |
May 12, 2023 | 3.349 | 3.378 | 3.340 | 3.378 | 49,015 | +0.03(+0.85%) |
May 11, 2023 | 3.387 | 3.387 | 3.349 | 3.349 | 30,485 | -0.03(-0.85%) |
May 10, 2023 | 3.340 | 3.444 | 3.330 | 3.378 | 97,737 | +0.05(+1.43%) |
May 09, 2023 | 3.321 | 3.343 | 3.321 | 3.330 | 48,324 | +0.00(+0.00%) |
May 08, 2023 | 3.349 | 3.359 | 3.311 | 3.330 | 46,770 | +0.01(+0.29%) |
May 05, 2023 | 3.302 | 3.360 | 3.302 | 3.321 | 59,503 | +0.01(+0.29%) |
May 04, 2023 | 3.321 | 3.330 | 3.302 | 3.311 | 72,087 | +0.00(+0.00%) |
May 03, 2023 | 3.302 | 3.349 | 3.302 | 3.311 | 98,860 | +0.00(+0.00%) |
May 02, 2023 | 3.311 | 3.330 | 3.301 | 3.311 | 94,356 | +0.01(+0.29%) |
May 01, 2023 | 3.349 | 3.349 | 3.302 | 3.302 | 65,534 | -0.06(-1.70%) |
Apr 28, 2023 | 3.368 | 3.378 | 3.340 | 3.359 | 56,187 | +0.02(+0.57%) |
Apr 27, 2023 | 3.340 | 3.359 | 3.321 | 3.340 | 65,196 | +0.00(+0.00%) |
Apr 26, 2023 | 3.321 | 3.359 | 3.321 | 3.340 | 32,491 | +0.01(+0.29%) |
Apr 25, 2023 | 3.368 | 3.397 | 3.330 | 3.330 | 64,900 | -0.03(-0.85%) |
Apr 24, 2023 | 3.349 | 3.406 | 3.349 | 3.359 | 66,119 | +0.03(+0.86%) |
Apr 21, 2023 | 3.340 | 3.397 | 3.283 | 3.330 | 104,180 | -0.01(-0.29%) |
Apr 20, 2023 | 3.349 | 3.384 | 3.330 | 3.340 | 48,608 | -0.02(-0.57%) |
Apr 19, 2023 | 3.368 | 3.378 | 3.340 | 3.359 | 63,686 | -0.03(-0.98%) |
Apr 18, 2023 | 3.416 | 3.416 | 3.387 | 3.392 | 58,308 | -0.02(-0.61%) |
Apr 17, 2023 | 3.394 | 3.413 | 3.384 | 3.413 | 50,038 | +0.02(+0.56%) |
Apr 14, 2023 | 3.394 | 3.413 | 3.394 | 3.394 | 73,205 | -0.01(-0.28%) |
Apr 13, 2023 | 3.394 | 3.422 | 3.394 | 3.403 | 45,790 | +0.00(+0.00%) |
Apr 12, 2023 | 3.394 | 3.441 | 3.394 | 3.403 | 98,228 | +0.01(+0.28%) |
Apr 11, 2023 | 3.375 | 3.422 | 3.375 | 3.394 | 48,464 | +0.02(+0.56%) |
Apr 10, 2023 | 3.347 | 3.394 | 3.347 | 3.375 | 85,954 | -0.01(-0.28%) |
Apr 06, 2023 | 3.356 | 3.394 | 3.356 | 3.384 | 64,678 | +0.02(+0.56%) |
Apr 05, 2023 | 3.347 | 3.375 | 3.337 | 3.365 | 56,724 | +0.03(+0.85%) |
Apr 04, 2023 | 3.356 | 3.389 | 3.337 | 3.337 | 92,043 | -0.04(-1.12%) |
Apr 03, 2023 | 3.441 | 3.451 | 3.365 | 3.375 | 66,823 | -0.09(-2.47%) |
Mar 31, 2023 | 3.403 | 3.460 | 3.395 | 3.460 | 44,322 | +0.09(+2.82%) |
Mar 30, 2023 | 3.328 | 3.375 | 3.328 | 3.365 | 29,855 | +0.04(+1.14%) |
Mar 29, 2023 | 3.309 | 3.347 | 3.309 | 3.328 | 46,505 | +0.01(+0.29%) |
Mar 28, 2023 | 3.280 | 3.364 | 3.280 | 3.318 | 134,099 | +0.03(+0.86%) |
Mar 27, 2023 | 3.280 | 3.337 | 3.271 | 3.290 | 105,575 | -0.01(-0.29%) |
Mar 24, 2023 | 3.280 | 3.356 | 3.280 | 3.299 | 98,799 | +0.00(+0.00%) |
Mar 23, 2023 | 3.280 | 3.318 | 3.271 | 3.299 | 94,326 | +0.01(+0.29%) |
Mar 22, 2023 | 3.299 | 3.327 | 3.261 | 3.290 | 97,205 | -0.02(-0.57%) |
Mar 21, 2023 | 3.309 | 3.337 | 3.290 | 3.309 | 117,601 | +0.01(+0.29%) |
Mar 20, 2023 | 3.309 | 3.365 | 3.290 | 3.299 | 100,242 | +0.00(+0.00%) |
Mar 17, 2023 | 3.347 | 3.347 | 3.290 | 3.299 | 49,846 | -0.05(-1.42%) |
Mar 16, 2023 | 3.356 | 3.379 | 3.328 | 3.347 | 76,438 | +0.01(+0.28%) |
Mar 15, 2023 | 3.299 | 3.347 | 3.299 | 3.337 | 32,681 | +0.05(+1.44%) |
Mar 14, 2023 | 3.271 | 3.318 | 3.271 | 3.290 | 11,937 | +0.01(+0.41%) |
Mar 13, 2023 | 3.286 | 3.333 | 3.257 | 3.276 | 135,880 | +0.04(+1.17%) |
Mar 10, 2023 | 3.248 | 3.281 | 3.239 | 3.239 | 43,946 | +0.01(+0.29%) |
Mar 09, 2023 | 3.248 | 3.324 | 3.229 | 3.229 | 145,939 | -0.03(-0.87%) |
Mar 08, 2023 | 3.257 | 3.267 | 3.239 | 3.257 | 29,256 | +0.02(+0.58%) |
Mar 07, 2023 | 3.239 | 3.262 | 3.239 | 3.239 | 77,566 | -0.01(-0.29%) |
Mar 06, 2023 | 3.276 | 3.286 | 3.248 | 3.248 | 21,972 | -0.03(-0.86%) |
Mar 03, 2023 | 3.248 | 3.286 | 3.248 | 3.276 | 94,430 | +0.04(+1.17%) |
Mar 02, 2023 | 3.267 | 3.267 | 3.229 | 3.239 | 182,039 | -0.06(-1.72%) |