Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.910 | 5.520 | 4.160 | 4.500 | 7,734,117 | +0.36(+8.70%) |
May 30, 2023 | 4.480 | 4.480 | 4.070 | 4.140 | 768,386 | -0.32(-7.17%) |
May 26, 2023 | 4.270 | 4.475 | 4.044 | 4.460 | 536,524 | +0.20(+4.69%) |
May 25, 2023 | 4.100 | 4.870 | 4.040 | 4.260 | 2,638,677 | +0.42(+10.94%) |
May 24, 2023 | 4.090 | 4.109 | 3.805 | 3.840 | 274,337 | -0.22(-5.42%) |
May 23, 2023 | 3.940 | 4.210 | 3.930 | 4.060 | 947,461 | +0.10(+2.53%) |
May 22, 2023 | 3.890 | 4.010 | 3.708 | 3.960 | 742,161 | +0.06(+1.54%) |
May 19, 2023 | 3.800 | 3.910 | 3.730 | 3.900 | 667,256 | +0.13(+3.45%) |
May 18, 2023 | 3.750 | 3.810 | 3.650 | 3.770 | 478,743 | +0.00(+0.00%) |
May 17, 2023 | 3.480 | 3.788 | 3.430 | 3.770 | 835,990 | +0.27(+7.71%) |
May 16, 2023 | 3.560 | 3.580 | 3.275 | 3.500 | 1,149,449 | -0.13(-3.58%) |
May 15, 2023 | 3.500 | 3.635 | 3.500 | 3.630 | 340,286 | +0.11(+3.12%) |
May 12, 2023 | 3.330 | 3.580 | 3.315 | 3.520 | 1,018,213 | +0.19(+5.71%) |
May 11, 2023 | 3.300 | 3.370 | 3.250 | 3.330 | 283,790 | +0.03(+0.91%) |
May 10, 2023 | 3.290 | 3.340 | 3.235 | 3.300 | 496,759 | +0.06(+1.85%) |
May 09, 2023 | 3.000 | 3.240 | 2.940 | 3.240 | 771,865 | +0.18(+5.88%) |
May 08, 2023 | 3.260 | 3.260 | 2.750 | 3.060 | 1,670,985 | -0.49(-13.80%) |
May 05, 2023 | 3.620 | 3.700 | 3.510 | 3.550 | 712,121 | +0.02(+0.57%) |
May 04, 2023 | 3.470 | 3.580 | 3.470 | 3.530 | 422,652 | +0.03(+0.86%) |
May 03, 2023 | 3.420 | 3.630 | 3.390 | 3.500 | 576,142 | +0.10(+2.94%) |
May 02, 2023 | 3.390 | 3.410 | 3.300 | 3.400 | 576,606 | -0.02(-0.58%) |
May 01, 2023 | 3.350 | 3.435 | 3.310 | 3.420 | 536,538 | +0.13(+3.95%) |
Apr 28, 2023 | 3.220 | 3.335 | 3.220 | 3.290 | 1,635,765 | +0.08(+2.49%) |
Apr 27, 2023 | 3.260 | 3.290 | 3.120 | 3.210 | 296,942 | -0.01(-0.31%) |
Apr 26, 2023 | 3.230 | 3.290 | 3.210 | 3.220 | 367,121 | -0.02(-0.62%) |
Apr 25, 2023 | 3.240 | 3.350 | 3.230 | 3.240 | 483,607 | -0.04(-1.22%) |
Apr 24, 2023 | 3.180 | 3.280 | 3.145 | 3.280 | 284,709 | +0.10(+3.14%) |
Apr 21, 2023 | 3.110 | 3.225 | 3.055 | 3.180 | 519,028 | +0.08(+2.58%) |
Apr 20, 2023 | 3.280 | 3.300 | 3.100 | 3.100 | 565,812 | -0.20(-6.06%) |
Apr 19, 2023 | 3.370 | 3.379 | 3.280 | 3.300 | 412,473 | -0.07(-2.08%) |
Apr 18, 2023 | 3.520 | 3.520 | 3.370 | 3.370 | 315,462 | -0.10(-2.88%) |
Apr 17, 2023 | 3.390 | 3.490 | 3.340 | 3.470 | 456,660 | +0.08(+2.36%) |
Apr 14, 2023 | 3.470 | 3.500 | 3.350 | 3.390 | 291,106 | -0.05(-1.45%) |
Apr 13, 2023 | 3.430 | 3.460 | 3.360 | 3.440 | 323,865 | +0.00(+0.00%) |
Apr 12, 2023 | 3.650 | 3.680 | 3.405 | 3.440 | 285,048 | -0.17(-4.71%) |
Apr 11, 2023 | 3.620 | 3.670 | 3.570 | 3.610 | 316,777 | +0.02(+0.56%) |
Apr 10, 2023 | 3.560 | 3.640 | 3.530 | 3.590 | 334,408 | +0.00(+0.00%) |
Apr 06, 2023 | 3.610 | 3.620 | 3.515 | 3.590 | 347,481 | -0.05(-1.37%) |
Apr 05, 2023 | 3.710 | 3.710 | 3.605 | 3.640 | 472,957 | -0.07(-1.89%) |
Apr 04, 2023 | 3.770 | 3.790 | 3.600 | 3.710 | 537,579 | -0.07(-1.85%) |
Apr 03, 2023 | 3.800 | 3.850 | 3.630 | 3.780 | 402,317 | -0.02(-0.53%) |
Mar 31, 2023 | 3.620 | 3.850 | 3.610 | 3.800 | 770,586 | +0.20(+5.56%) |
Mar 30, 2023 | 3.560 | 3.640 | 3.540 | 3.600 | 412,834 | +0.09(+2.56%) |
Mar 29, 2023 | 3.540 | 3.600 | 3.505 | 3.510 | 421,834 | -0.03(-0.85%) |
Mar 28, 2023 | 3.440 | 3.590 | 3.440 | 3.540 | 484,224 | +0.09(+2.61%) |
Mar 27, 2023 | 3.540 | 3.620 | 3.390 | 3.450 | 688,909 | -0.02(-0.58%) |
Mar 24, 2023 | 3.340 | 3.510 | 3.320 | 3.470 | 524,230 | +0.07(+2.06%) |
Mar 23, 2023 | 3.470 | 3.599 | 3.390 | 3.400 | 509,788 | -0.05(-1.45%) |
Mar 22, 2023 | 3.520 | 3.550 | 3.440 | 3.450 | 660,416 | -0.06(-1.71%) |
Mar 21, 2023 | 3.520 | 3.590 | 3.461 | 3.510 | 1,226,886 | +0.05(+1.45%) |
Mar 20, 2023 | 3.500 | 3.543 | 3.340 | 3.460 | 1,282,340 | -0.04(-1.14%) |
Mar 17, 2023 | 3.780 | 3.800 | 3.490 | 3.500 | 1,627,672 | -0.31(-8.14%) |
Mar 16, 2023 | 3.820 | 3.870 | 3.755 | 3.810 | 786,662 | -0.05(-1.30%) |
Mar 15, 2023 | 3.780 | 3.880 | 3.760 | 3.860 | 991,062 | +0.01(+0.26%) |
Mar 14, 2023 | 3.820 | 3.890 | 3.760 | 3.850 | 1,571,407 | +0.10(+2.67%) |
Mar 13, 2023 | 3.810 | 3.900 | 3.750 | 3.750 | 625,357 | -0.16(-4.09%) |
Mar 10, 2023 | 3.950 | 4.000 | 3.865 | 3.910 | 985,076 | -0.05(-1.26%) |
Mar 09, 2023 | 4.230 | 4.260 | 3.920 | 3.960 | 964,410 | -0.27(-6.38%) |
Mar 08, 2023 | 4.290 | 4.330 | 4.145 | 4.230 | 864,665 | -0.10(-2.31%) |
Mar 07, 2023 | 4.270 | 4.420 | 4.215 | 4.330 | 808,084 | +0.06(+1.41%) |
Mar 06, 2023 | 4.510 | 4.520 | 4.245 | 4.270 | 925,410 | -0.23(-5.11%) |
Mar 03, 2023 | 4.640 | 4.673 | 4.490 | 4.500 | 682,079 | -0.10(-2.17%) |
Mar 02, 2023 | 4.420 | 4.610 | 4.360 | 4.600 | 707,500 | +0.17(+3.84%) |