Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.590 | 3.670 | 3.500 | 3.510 | 7,842 | -0.04(-1.12%) |
May 30, 2023 | 3.500 | 3.550 | 3.500 | 3.550 | 2,919 | -0.00(-0.00%) |
May 26, 2023 | 3.690 | 3.690 | 3.550 | 3.550 | 1,220 | -0.01(-0.28%) |
May 25, 2023 | 3.810 | 3.810 | 3.560 | 3.560 | 6,294 | -0.05(-1.39%) |
May 24, 2023 | 3.700 | 3.700 | 3.560 | 3.610 | 5,055 | -0.09(-2.43%) |
May 23, 2023 | 3.620 | 3.700 | 3.620 | 3.700 | 2,660 | -0.05(-1.33%) |
May 22, 2023 | 3.750 | 3.870 | 3.750 | 3.750 | 1,537 | +0.00(+0.00%) |
May 19, 2023 | 3.760 | 3.760 | 3.750 | 3.750 | 2,342 | +0.13(+3.59%) |
May 18, 2023 | 3.790 | 3.790 | 3.610 | 3.620 | 2,170 | -0.17(-4.36%) |
May 17, 2023 | 3.570 | 3.810 | 3.560 | 3.785 | 4,526 | -0.05(-1.43%) |
May 16, 2023 | 3.750 | 3.840 | 3.621 | 3.840 | 2,193 | +0.09(+2.40%) |
May 15, 2023 | 3.640 | 3.750 | 3.560 | 3.750 | 4,398 | +0.12(+3.31%) |
May 12, 2023 | 3.590 | 3.640 | 3.535 | 3.630 | 4,886 | -0.08(-2.16%) |
May 11, 2023 | 3.613 | 3.720 | 3.610 | 3.710 | 1,884 | +0.06(+1.64%) |
May 10, 2023 | 3.625 | 3.650 | 3.625 | 3.650 | 3,052 | -0.06(-1.48%) |
May 09, 2023 | 3.630 | 3.705 | 3.501 | 3.705 | 10,746 | +0.06(+1.51%) |
May 08, 2023 | 3.750 | 3.750 | 3.650 | 3.650 | 1,563 | -0.12(-3.18%) |
May 05, 2023 | 3.680 | 3.770 | 3.640 | 3.770 | 1,402 | +0.04(+1.07%) |
May 04, 2023 | 3.790 | 3.790 | 3.640 | 3.730 | 5,281 | +0.04(+1.08%) |
May 03, 2023 | 3.730 | 3.730 | 3.690 | 3.690 | 1,861 | +0.04(+1.10%) |
May 02, 2023 | 3.630 | 3.750 | 3.630 | 3.650 | 7,152 | +0.02(+0.55%) |
May 01, 2023 | 3.990 | 3.990 | 3.630 | 3.630 | 13,687 | -0.36(-9.02%) |
Apr 28, 2023 | 3.980 | 3.990 | 3.980 | 3.990 | 871 | +0.05(+1.27%) |
Apr 27, 2023 | 4.000 | 4.000 | 3.920 | 3.940 | 1,579 | -0.05(-1.25%) |
Apr 26, 2023 | 4.060 | 4.100 | 3.990 | 3.990 | 1,919 | +0.03(+0.76%) |
Apr 25, 2023 | 3.960 | 3.980 | 3.960 | 3.960 | 2,657 | -0.01(-0.25%) |
Apr 24, 2023 | 4.040 | 4.040 | 3.960 | 3.970 | 9,218 | -0.18(-4.34%) |
Apr 21, 2023 | 4.190 | 4.220 | 4.045 | 4.150 | 11,326 | -0.06(-1.43%) |
Apr 20, 2023 | 4.170 | 4.280 | 4.130 | 4.210 | 3,354 | +0.01(+0.24%) |
Apr 19, 2023 | 4.210 | 4.230 | 4.180 | 4.200 | 18,341 | -0.02(-0.47%) |
Apr 18, 2023 | 4.410 | 4.500 | 4.220 | 4.220 | 39,328 | -0.18(-4.09%) |
Apr 17, 2023 | 4.550 | 4.550 | 4.400 | 4.400 | 2,572 | -0.20(-4.35%) |
Apr 13, 2023 | 4.600 | 288 | +0.07(+1.55%) | |||
Apr 12, 2023 | 4.720 | 4.720 | 4.510 | 4.530 | 6,233 | -0.11(-2.37%) |
Apr 11, 2023 | 4.860 | 4.870 | 4.640 | 4.640 | 10,804 | -0.21(-4.35%) |
Apr 10, 2023 | 4.750 | 4.890 | 4.750 | 4.851 | 5,032 | -0.04(-0.80%) |
Apr 06, 2023 | 4.624 | 4.890 | 4.624 | 4.890 | 3,634 | +0.03(+0.62%) |
Apr 05, 2023 | 4.890 | 4.890 | 4.860 | 4.860 | 1,562 | -0.07(-1.42%) |
Apr 04, 2023 | 4.830 | 4.930 | 4.820 | 4.930 | 2,805 | +0.01(+0.20%) |
Apr 03, 2023 | 4.900 | 4.950 | 4.800 | 4.920 | 4,118 | -0.06(-1.20%) |
Mar 31, 2023 | 4.900 | 5.000 | 4.884 | 4.980 | 8,546 | +0.08(+1.63%) |
Mar 30, 2023 | 4.940 | 4.940 | 4.730 | 4.900 | 9,197 | -0.02(-0.41%) |
Mar 29, 2023 | 4.950 | 4.950 | 4.730 | 4.920 | 6,209 | -0.01(-0.20%) |
Mar 28, 2023 | 4.900 | 4.930 | 4.880 | 4.930 | 7,653 | +0.07(+1.43%) |
Mar 27, 2023 | 4.860 | 4.860 | 4.860 | 4.860 | 5,402 | +0.00(+0.01%) |
Mar 24, 2023 | 4.850 | 4.860 | 4.850 | 4.860 | 1,214 | +0.01(+0.18%) |
Mar 23, 2023 | 4.820 | 4.865 | 4.810 | 4.851 | 2,278 | +0.04(+0.86%) |
Mar 22, 2023 | 4.940 | 4.970 | 4.600 | 4.810 | 4,817 | +0.01(+0.21%) |
Mar 21, 2023 | 4.800 | 4.990 | 4.800 | 4.800 | 7,653 | +0.03(+0.63%) |
Mar 20, 2023 | 4.760 | 4.800 | 4.760 | 4.770 | 5,674 | -0.03(-0.63%) |
Mar 17, 2023 | 4.590 | 4.810 | 4.590 | 4.800 | 10,586 | +0.05(+1.05%) |
Mar 16, 2023 | 4.650 | 4.890 | 4.650 | 4.750 | 8,251 | +0.13(+2.81%) |
Mar 15, 2023 | 4.890 | 4.890 | 4.520 | 4.620 | 26,634 | -0.29(-5.91%) |
Mar 14, 2023 | 5.015 | 5.015 | 4.910 | 4.910 | 6,001 | -0.04(-0.81%) |
Mar 13, 2023 | 4.950 | 4.995 | 4.950 | 4.950 | 4,497 | +0.03(+0.51%) |
Mar 10, 2023 | 4.920 | 4.950 | 4.910 | 4.925 | 3,232 | -0.00(-0.10%) |
Mar 09, 2023 | 4.980 | 5.040 | 4.930 | 4.930 | 4,020 | -0.15(-2.95%) |
Mar 08, 2023 | 5.050 | 5.080 | 5.050 | 5.080 | 1,142 | +0.03(+0.59%) |
Mar 07, 2023 | 5.200 | 5.200 | 5.050 | 5.050 | 3,344 | -0.04(-0.79%) |
Mar 06, 2023 | 5.050 | 5.090 | 5.050 | 5.090 | 2,497 | -0.06(-1.17%) |
Mar 03, 2023 | 4.910 | 5.150 | 4.910 | 5.150 | 9,296 | +0.22(+4.46%) |
Mar 02, 2023 | 4.910 | 4.960 | 4.910 | 4.930 | 4,011 | +0.02(+0.41%) |