Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.354 | 3.424 | 3.319 | 3.406 | 3,060,631 | +0.02(+0.52%) |
May 30, 2023 | 3.275 | 3.402 | 3.266 | 3.389 | 2,757,922 | +0.15(+4.58%) |
May 26, 2023 | 3.240 | 3.249 | 3.183 | 3.240 | 3,051,317 | +0.02(+0.54%) |
May 25, 2023 | 3.249 | 3.249 | 3.135 | 3.223 | 2,565,014 | -0.03(-0.81%) |
May 24, 2023 | 3.345 | 3.362 | 3.197 | 3.249 | 2,902,638 | -0.10(-2.87%) |
May 23, 2023 | 3.258 | 3.520 | 3.258 | 3.345 | 3,045,176 | +0.10(+3.23%) |
May 22, 2023 | 3.205 | 3.266 | 3.140 | 3.240 | 4,009,066 | +0.05(+1.64%) |
May 19, 2023 | 3.240 | 3.275 | 3.162 | 3.188 | 3,220,587 | +0.00(+0.00%) |
May 18, 2023 | 3.153 | 3.223 | 3.118 | 3.188 | 3,312,239 | +0.01(+0.27%) |
May 17, 2023 | 3.039 | 3.205 | 3.012 | 3.179 | 2,984,078 | +0.17(+5.51%) |
May 16, 2023 | 3.144 | 3.144 | 3.013 | 3.013 | 3,451,010 | -0.11(-3.63%) |
May 15, 2023 | 3.144 | 3.183 | 3.070 | 3.127 | 4,333,832 | -0.03(-1.11%) |
May 12, 2023 | 3.301 | 3.319 | 3.109 | 3.162 | 2,662,043 | -0.11(-3.47%) |
May 11, 2023 | 3.249 | 3.297 | 3.197 | 3.275 | 2,668,060 | -0.03(-0.79%) |
May 10, 2023 | 3.354 | 3.370 | 3.253 | 3.301 | 2,994,603 | +0.02(+0.53%) |
May 09, 2023 | 3.275 | 3.378 | 3.179 | 3.284 | 4,454,074 | -0.04(-1.31%) |
May 08, 2023 | 3.406 | 3.415 | 3.284 | 3.328 | 2,887,596 | -0.04(-1.30%) |
May 05, 2023 | 3.170 | 3.380 | 3.170 | 3.371 | 4,750,731 | +0.23(+7.22%) |
May 04, 2023 | 3.092 | 3.153 | 2.987 | 3.144 | 4,287,111 | -0.03(-0.83%) |
May 03, 2023 | 3.266 | 3.293 | 3.157 | 3.170 | 6,250,305 | -0.10(-2.94%) |
May 02, 2023 | 3.362 | 3.362 | 3.175 | 3.266 | 4,008,497 | -0.10(-2.86%) |
May 01, 2023 | 3.424 | 3.476 | 3.358 | 3.362 | 2,365,750 | -0.07(-2.04%) |
Apr 28, 2023 | 3.362 | 3.581 | 3.362 | 3.432 | 2,732,915 | +0.05(+1.55%) |
Apr 27, 2023 | 3.319 | 3.411 | 3.240 | 3.380 | 2,706,199 | +0.07(+2.11%) |
Apr 26, 2023 | 3.319 | 3.411 | 3.266 | 3.310 | 3,485,500 | -0.04(-1.30%) |
Apr 25, 2023 | 3.450 | 3.502 | 3.328 | 3.354 | 3,494,878 | -0.15(-4.24%) |
Apr 24, 2023 | 3.467 | 3.550 | 3.437 | 3.502 | 3,515,620 | +0.03(+0.75%) |
Apr 21, 2023 | 3.659 | 3.659 | 3.441 | 3.476 | 4,051,019 | -0.16(-4.33%) |
Apr 20, 2023 | 3.887 | 3.895 | 3.590 | 3.633 | 4,356,447 | -0.23(-5.88%) |
Apr 19, 2023 | 3.616 | 3.869 | 3.581 | 3.860 | 3,366,774 | +0.23(+6.25%) |
Apr 18, 2023 | 3.712 | 3.721 | 3.590 | 3.633 | 2,203,788 | -0.10(-2.58%) |
Apr 17, 2023 | 3.537 | 3.734 | 3.504 | 3.729 | 3,732,747 | +0.19(+5.43%) |
Apr 14, 2023 | 3.607 | 3.673 | 3.485 | 3.537 | 3,181,079 | -0.06(-1.70%) |
Apr 13, 2023 | 3.642 | 3.668 | 3.546 | 3.598 | 2,650,751 | -0.03(-0.72%) |
Apr 12, 2023 | 3.799 | 3.821 | 3.616 | 3.624 | 2,814,071 | -0.15(-3.94%) |
Apr 11, 2023 | 3.756 | 3.825 | 3.712 | 3.773 | 2,384,987 | +0.03(+0.70%) |
Apr 10, 2023 | 3.756 | 3.843 | 3.633 | 3.747 | 4,089,796 | -0.03(-0.92%) |
Apr 06, 2023 | 3.756 | 3.808 | 3.716 | 3.782 | 1,997,564 | +0.03(+0.93%) |
Apr 05, 2023 | 3.773 | 3.834 | 3.681 | 3.747 | 2,573,256 | -0.03(-0.69%) |
Apr 04, 2023 | 3.852 | 3.913 | 3.681 | 3.773 | 4,101,119 | -0.09(-2.26%) |
Apr 03, 2023 | 3.978 | 4.057 | 3.818 | 3.860 | 4,758,448 | -0.10(-2.54%) |
Mar 31, 2023 | 3.885 | 3.969 | 3.802 | 3.961 | 5,860,040 | +0.15(+3.96%) |
Mar 30, 2023 | 3.835 | 3.894 | 3.768 | 3.810 | 3,151,550 | +0.04(+1.11%) |
Mar 29, 2023 | 3.751 | 3.818 | 3.701 | 3.768 | 5,490,812 | +0.13(+3.45%) |
Mar 28, 2023 | 3.584 | 3.697 | 3.538 | 3.643 | 3,102,456 | +0.03(+0.93%) |
Mar 27, 2023 | 3.676 | 3.701 | 3.592 | 3.609 | 6,160,453 | +0.04(+1.17%) |
Mar 24, 2023 | 3.416 | 3.584 | 3.324 | 3.567 | 6,395,855 | +0.11(+3.15%) |
Mar 23, 2023 | 3.718 | 3.785 | 3.442 | 3.458 | 6,157,777 | -0.26(-6.98%) |
Mar 22, 2023 | 3.902 | 3.911 | 3.693 | 3.718 | 3,586,624 | -0.23(-5.73%) |
Mar 21, 2023 | 3.835 | 4.003 | 3.810 | 3.944 | 4,364,964 | +0.19(+5.13%) |
Mar 20, 2023 | 3.735 | 3.860 | 3.701 | 3.751 | 4,647,247 | +0.03(+0.90%) |
Mar 17, 2023 | 3.902 | 3.944 | 3.634 | 3.718 | 9,037,200 | -0.23(-5.93%) |
Mar 16, 2023 | 4.120 | 4.128 | 3.814 | 3.952 | 7,059,451 | -0.23(-5.41%) |
Mar 15, 2023 | 4.103 | 4.237 | 3.986 | 4.179 | 5,304,327 | -0.02(-0.40%) |
Mar 14, 2023 | 4.463 | 4.488 | 4.141 | 4.195 | 4,771,447 | -0.13(-2.91%) |
Mar 13, 2023 | 4.304 | 4.421 | 4.220 | 4.321 | 4,489,361 | -0.06(-1.34%) |
Mar 10, 2023 | 4.580 | 4.585 | 4.304 | 4.379 | 4,162,955 | -0.22(-4.74%) |
Mar 09, 2023 | 4.664 | 4.706 | 4.597 | 4.597 | 3,362,018 | -0.10(-2.14%) |
Mar 08, 2023 | 4.731 | 4.744 | 4.647 | 4.698 | 1,986,655 | -0.04(-0.88%) |
Mar 07, 2023 | 4.874 | 4.899 | 4.673 | 4.740 | 2,862,374 | -0.14(-2.92%) |
Mar 06, 2023 | 4.957 | 4.995 | 4.874 | 4.882 | 1,945,977 | -0.04(-0.85%) |
Mar 03, 2023 | 4.941 | 4.961 | 4.857 | 4.924 | 2,419,180 | +0.00(+0.00%) |
Mar 02, 2023 | 4.848 | 4.924 | 4.781 | 4.924 | 2,313,783 | +0.02(+0.34%) |