Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.150 | 4.150 | 3.920 | 3.930 | 2,836,054 | -0.25(-5.98%) |
May 30, 2023 | 4.210 | 4.290 | 4.180 | 4.180 | 525,078 | -0.01(-0.24%) |
May 26, 2023 | 4.090 | 4.290 | 4.070 | 4.190 | 499,354 | +0.10(+2.44%) |
May 25, 2023 | 4.250 | 4.255 | 4.055 | 4.090 | 545,047 | -0.23(-5.32%) |
May 24, 2023 | 4.500 | 4.530 | 4.300 | 4.320 | 537,785 | -0.24(-5.26%) |
May 23, 2023 | 4.490 | 4.620 | 4.480 | 4.560 | 630,808 | +0.06(+1.33%) |
May 22, 2023 | 4.490 | 4.550 | 4.420 | 4.500 | 701,622 | +0.07(+1.58%) |
May 19, 2023 | 4.430 | 4.500 | 4.410 | 4.430 | 684,349 | +0.05(+1.14%) |
May 18, 2023 | 4.300 | 4.440 | 4.240 | 4.380 | 681,345 | +0.07(+1.62%) |
May 17, 2023 | 4.200 | 4.350 | 4.200 | 4.310 | 513,707 | +0.16(+3.86%) |
May 16, 2023 | 4.140 | 4.210 | 4.115 | 4.150 | 416,095 | -0.05(-1.19%) |
May 15, 2023 | 4.140 | 4.311 | 4.115 | 4.200 | 619,129 | +0.06(+1.45%) |
May 12, 2023 | 4.210 | 4.285 | 4.110 | 4.140 | 564,887 | -0.11(-2.59%) |
May 11, 2023 | 4.120 | 4.380 | 4.115 | 4.250 | 710,146 | +0.25(+6.25%) |
May 10, 2023 | 4.030 | 4.065 | 3.930 | 4.000 | 719,272 | +0.09(+2.30%) |
May 09, 2023 | 3.860 | 3.950 | 3.800 | 3.910 | 460,999 | +0.02(+0.51%) |
May 08, 2023 | 4.050 | 4.050 | 3.890 | 3.890 | 557,426 | -0.07(-1.77%) |
May 05, 2023 | 3.950 | 4.080 | 3.884 | 3.960 | 706,309 | +0.11(+2.86%) |
May 04, 2023 | 4.280 | 4.315 | 3.830 | 3.850 | 1,783,119 | -0.40(-9.41%) |
May 03, 2023 | 3.700 | 4.390 | 3.690 | 4.250 | 2,558,697 | +0.87(+25.74%) |
May 02, 2023 | 3.240 | 3.560 | 3.240 | 3.380 | 1,003,763 | +0.13(+4.00%) |
May 01, 2023 | 3.220 | 3.370 | 3.180 | 3.250 | 603,160 | +0.04(+1.25%) |
Apr 28, 2023 | 3.170 | 3.260 | 3.170 | 3.210 | 654,204 | +0.04(+1.26%) |
Apr 27, 2023 | 3.130 | 3.215 | 3.110 | 3.170 | 514,293 | +0.08(+2.59%) |
Apr 26, 2023 | 3.140 | 3.170 | 3.050 | 3.090 | 710,002 | -0.03(-0.96%) |
Apr 25, 2023 | 3.320 | 3.320 | 3.100 | 3.120 | 914,283 | -0.25(-7.42%) |
Apr 24, 2023 | 3.380 | 3.420 | 3.320 | 3.370 | 583,966 | +0.01(+0.30%) |
Apr 21, 2023 | 3.380 | 3.490 | 3.310 | 3.360 | 735,013 | -0.03(-0.88%) |
Apr 20, 2023 | 3.720 | 3.720 | 3.390 | 3.390 | 852,078 | -0.35(-9.36%) |
Apr 19, 2023 | 3.840 | 3.840 | 3.740 | 3.740 | 294,348 | -0.14(-3.61%) |
Apr 18, 2023 | 3.930 | 3.995 | 3.810 | 3.880 | 389,468 | -0.04(-1.02%) |
Apr 17, 2023 | 3.880 | 3.970 | 3.840 | 3.920 | 579,710 | +0.02(+0.51%) |
Apr 14, 2023 | 4.170 | 4.230 | 3.860 | 3.900 | 767,900 | -0.18(-4.41%) |
Apr 13, 2023 | 3.850 | 4.150 | 3.820 | 4.080 | 690,511 | +0.23(+5.97%) |
Apr 12, 2023 | 3.880 | 3.950 | 3.850 | 3.850 | 651,272 | +0.02(+0.52%) |
Apr 11, 2023 | 3.750 | 3.880 | 3.750 | 3.830 | 735,190 | +0.08(+2.13%) |
Apr 10, 2023 | 3.790 | 3.800 | 3.631 | 3.750 | 590,599 | -0.05(-1.32%) |
Apr 06, 2023 | 3.770 | 3.850 | 3.710 | 3.800 | 602,611 | +0.01(+0.26%) |
Apr 05, 2023 | 3.820 | 3.855 | 3.732 | 3.790 | 511,496 | -0.08(-2.07%) |
Apr 04, 2023 | 3.820 | 3.880 | 3.750 | 3.870 | 831,998 | +0.10(+2.65%) |
Apr 03, 2023 | 3.900 | 3.970 | 3.720 | 3.770 | 801,620 | -0.11(-2.84%) |
Mar 31, 2023 | 3.740 | 3.890 | 3.690 | 3.880 | 1,134,318 | +0.18(+4.86%) |
Mar 30, 2023 | 3.670 | 3.720 | 3.625 | 3.700 | 557,056 | +0.04(+1.09%) |
Mar 29, 2023 | 3.550 | 3.750 | 3.510 | 3.660 | 1,410,634 | +0.15(+4.27%) |
Mar 28, 2023 | 3.530 | 3.600 | 3.475 | 3.510 | 760,113 | -0.01(-0.28%) |
Mar 27, 2023 | 3.430 | 3.600 | 3.430 | 3.520 | 1,365,554 | +0.08(+2.33%) |
Mar 24, 2023 | 3.350 | 3.485 | 3.310 | 3.440 | 1,392,416 | +0.08(+2.38%) |
Mar 23, 2023 | 3.460 | 3.550 | 3.330 | 3.360 | 1,590,803 | -0.09(-2.61%) |
Mar 22, 2023 | 3.770 | 3.850 | 3.450 | 3.450 | 1,957,065 | -0.37(-9.69%) |
Mar 21, 2023 | 3.700 | 3.895 | 3.620 | 3.820 | 3,669,155 | +0.21(+5.82%) |
Mar 20, 2023 | 3.530 | 3.620 | 3.430 | 3.610 | 3,441,388 | +0.19(+5.56%) |
Mar 17, 2023 | 3.380 | 3.550 | 3.330 | 3.420 | 18,844,424 | -0.03(-0.87%) |
Mar 16, 2023 | 3.430 | 3.570 | 3.340 | 3.450 | 2,699,268 | -0.06(-1.71%) |
Mar 15, 2023 | 3.530 | 3.560 | 3.355 | 3.510 | 2,628,010 | -0.09(-2.50%) |
Mar 14, 2023 | 3.930 | 3.930 | 3.555 | 3.600 | 2,964,590 | -0.09(-2.44%) |
Mar 13, 2023 | 3.970 | 3.980 | 3.630 | 3.690 | 2,111,063 | -0.42(-10.22%) |
Mar 10, 2023 | 4.290 | 4.335 | 4.030 | 4.110 | 2,072,503 | -0.27(-6.16%) |
Mar 09, 2023 | 4.430 | 4.670 | 4.330 | 4.380 | 1,514,402 | -0.01(-0.23%) |
Mar 08, 2023 | 4.130 | 4.400 | 4.045 | 4.390 | 1,896,349 | +0.26(+6.30%) |
Mar 07, 2023 | 4.200 | 4.230 | 3.960 | 4.130 | 2,400,822 | -0.06(-1.43%) |
Mar 06, 2023 | 4.440 | 4.540 | 4.000 | 4.190 | 4,735,310 | -0.69(-14.14%) |
Mar 03, 2023 | 4.960 | 4.990 | 4.880 | 4.880 | 571,050 | +0.01(+0.21%) |
Mar 02, 2023 | 4.650 | 4.920 | 4.620 | 4.870 | 622,993 | +0.10(+2.10%) |