Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.800 | 3.876 | 3.370 | 3.530 | 182,881 | -0.26(-6.86%) |
May 30, 2023 | 3.590 | 3.790 | 3.470 | 3.790 | 188,649 | +0.38(+10.98%) |
May 26, 2023 | 3.560 | 3.560 | 3.350 | 3.415 | 328,961 | +0.02(+0.59%) |
May 25, 2023 | 3.500 | 3.500 | 3.350 | 3.395 | 2,807 | -0.00(-0.15%) |
May 24, 2023 | 3.450 | 3.510 | 3.390 | 3.400 | 3,679 | -0.03(-0.88%) |
May 23, 2023 | 3.360 | 3.570 | 3.360 | 3.430 | 4,136 | -0.01(-0.34%) |
May 22, 2023 | 3.620 | 3.620 | 3.442 | 3.442 | 8,744 | -0.10(-2.86%) |
May 19, 2023 | 3.600 | 3.600 | 3.500 | 3.543 | 5,343 | -0.05(-1.43%) |
May 18, 2023 | 3.600 | 3.730 | 3.500 | 3.595 | 2,994 | -0.03(-0.79%) |
May 17, 2023 | 3.750 | 3.750 | 3.612 | 3.624 | 3,106 | -0.05(-1.37%) |
May 16, 2023 | 3.710 | 3.800 | 3.674 | 3.674 | 4,124 | -0.08(-2.02%) |
May 15, 2023 | 3.735 | 3.775 | 3.735 | 3.750 | 1,304 | +0.01(+0.37%) |
May 12, 2023 | 3.580 | 3.736 | 3.580 | 3.736 | 1,126 | -0.02(-0.66%) |
May 11, 2023 | 3.820 | 3.820 | 3.760 | 3.761 | 4,354 | -0.09(-2.31%) |
May 10, 2023 | 3.925 | 4.000 | 3.716 | 3.850 | 6,207 | -0.09(-2.28%) |
May 09, 2023 | 3.920 | 3.950 | 3.830 | 3.940 | 7,556 | +0.14(+3.80%) |
May 08, 2023 | 3.720 | 3.893 | 3.720 | 3.796 | 1,290 | +0.06(+1.73%) |
May 05, 2023 | 3.715 | 3.731 | 3.690 | 3.731 | 5,110 | +0.03(+0.84%) |
May 04, 2023 | 3.620 | 3.830 | 3.550 | 3.700 | 16,444 | -0.11(-2.89%) |
May 03, 2023 | 3.850 | 3.940 | 3.750 | 3.810 | 3,327 | -0.10(-2.58%) |
May 02, 2023 | 3.860 | 3.911 | 3.750 | 3.911 | 3,732 | +0.10(+2.65%) |
May 01, 2023 | 3.600 | 3.864 | 3.600 | 3.810 | 2,170 | +0.17(+4.74%) |
Apr 28, 2023 | 3.680 | 3.682 | 3.600 | 3.638 | 2,422 | -0.06(-1.69%) |
Apr 27, 2023 | 3.690 | 3.700 | 3.690 | 3.700 | 1,147 | -0.04(-1.07%) |
Apr 26, 2023 | 3.750 | 3.750 | 3.740 | 3.740 | 889 | -0.07(-1.84%) |
Apr 25, 2023 | 3.760 | 3.990 | 3.761 | 3.810 | 5,643 | -0.13(-3.26%) |
Apr 24, 2023 | 3.970 | 3.970 | 3.900 | 3.938 | 9,945 | +0.08(+2.03%) |
Apr 21, 2023 | 3.810 | 3.930 | 3.810 | 3.860 | 7,065 | +0.08(+2.12%) |
Apr 20, 2023 | 3.755 | 3.780 | 3.695 | 3.780 | 2,990 | +0.06(+1.62%) |
Apr 19, 2023 | 3.755 | 3.820 | 3.720 | 3.720 | 1,577 | -0.08(-2.11%) |
Apr 18, 2023 | 3.600 | 3.800 | 3.600 | 3.800 | 10,501 | +0.29(+8.26%) |
Apr 17, 2023 | 3.670 | 3.866 | 3.510 | 3.510 | 5,493 | +0.01(+0.29%) |
Apr 14, 2023 | 3.570 | 3.650 | 3.500 | 3.500 | 9,233 | -0.14(-3.85%) |
Apr 13, 2023 | 3.550 | 3.640 | 3.550 | 3.640 | 9,672 | +0.09(+2.54%) |
Apr 12, 2023 | 3.640 | 3.651 | 3.550 | 3.550 | 3,915 | -0.10(-2.74%) |
Apr 11, 2023 | 3.530 | 3.650 | 3.500 | 3.650 | 19,912 | +0.05(+1.39%) |
Apr 10, 2023 | 3.600 | 3.670 | 3.590 | 3.600 | 4,887 | +0.05(+1.41%) |
Apr 06, 2023 | 3.650 | 3.650 | 3.500 | 3.550 | 5,404 | -0.10(-2.74%) |
Apr 05, 2023 | 3.710 | 3.730 | 3.640 | 3.650 | 5,881 | -0.06(-1.64%) |
Apr 04, 2023 | 3.860 | 3.860 | 3.640 | 3.711 | 8,606 | -0.15(-3.87%) |
Apr 03, 2023 | 3.840 | 3.990 | 3.790 | 3.860 | 8,543 | +0.05(+1.31%) |
Mar 31, 2023 | 3.690 | 3.883 | 3.690 | 3.810 | 2,887 | +0.17(+4.67%) |
Mar 30, 2023 | 3.800 | 3.800 | 3.640 | 3.640 | 8,121 | -0.13(-3.58%) |
Mar 29, 2023 | 3.600 | 3.775 | 3.500 | 3.775 | 4,682 | +0.10(+2.86%) |
Mar 28, 2023 | 3.840 | 3.840 | 3.575 | 3.670 | 4,802 | +0.07(+1.94%) |
Mar 27, 2023 | 3.620 | 3.840 | 3.510 | 3.600 | 10,480 | -0.02(-0.55%) |
Mar 24, 2023 | 3.470 | 3.650 | 3.470 | 3.620 | 3,281 | +0.12(+3.43%) |
Mar 23, 2023 | 3.760 | 3.870 | 3.465 | 3.500 | 14,338 | -0.10(-2.78%) |
Mar 22, 2023 | 3.570 | 3.890 | 3.500 | 3.600 | 21,961 | -0.20(-5.26%) |
Mar 21, 2023 | 3.840 | 4.010 | 3.800 | 3.800 | 3,848 | +0.09(+2.43%) |
Mar 20, 2023 | 3.750 | 3.795 | 3.710 | 3.710 | 2,896 | -0.12(-3.13%) |
Mar 17, 2023 | 3.870 | 3.930 | 3.830 | 3.830 | 2,837 | -0.07(-1.79%) |
Mar 16, 2023 | 4.020 | 4.020 | 3.775 | 3.900 | 9,221 | -0.03(-0.76%) |
Mar 15, 2023 | 4.500 | 4.500 | 3.925 | 3.930 | 28,730 | -0.57(-12.67%) |
Mar 14, 2023 | 4.590 | 4.666 | 4.500 | 4.500 | 4,093 | -0.12(-2.60%) |
Mar 13, 2023 | 4.510 | 4.680 | 4.510 | 4.620 | 3,751 | +0.02(+0.43%) |
Mar 10, 2023 | 4.670 | 4.670 | 4.600 | 4.600 | 3,180 | -0.09(-1.92%) |
Mar 09, 2023 | 4.922 | 5.020 | 4.500 | 4.690 | 16,918 | -0.15(-3.10%) |
Mar 08, 2023 | 5.140 | 5.140 | 4.660 | 4.840 | 9,244 | +0.04(+0.83%) |
Mar 07, 2023 | 4.680 | 5.158 | 4.680 | 4.800 | 5,815 | +0.03(+0.63%) |
Mar 06, 2023 | 5.260 | 5.260 | 4.764 | 4.770 | 10,317 | -0.23(-4.60%) |
Mar 03, 2023 | 5.260 | 5.260 | 4.660 | 5.000 | 6,719 | -0.01(-0.20%) |
Mar 02, 2023 | 4.750 | 5.010 | 4.630 | 5.010 | 18,177 | +0.40(+8.68%) |