Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.680 | 3.875 | 3.605 | 3.860 | 3,925,575 | +0.13(+3.49%) |
May 30, 2023 | 3.790 | 3.790 | 3.660 | 3.730 | 1,831,427 | -0.07(-1.84%) |
May 26, 2023 | 3.790 | 3.830 | 3.740 | 3.800 | 786,564 | +0.01(+0.26%) |
May 25, 2023 | 3.900 | 3.910 | 3.790 | 3.790 | 950,327 | -0.10(-2.57%) |
May 24, 2023 | 3.980 | 3.980 | 3.825 | 3.890 | 2,373,521 | -0.10(-2.51%) |
May 23, 2023 | 4.160 | 4.170 | 3.980 | 3.990 | 1,670,908 | -0.19(-4.55%) |
May 22, 2023 | 3.910 | 4.265 | 3.910 | 4.180 | 1,665,476 | +0.26(+6.63%) |
May 19, 2023 | 3.980 | 4.030 | 3.900 | 3.920 | 703,941 | -0.02(-0.51%) |
May 18, 2023 | 3.890 | 3.950 | 3.840 | 3.940 | 1,003,039 | +0.00(+0.00%) |
May 17, 2023 | 3.950 | 3.970 | 3.870 | 3.940 | 914,697 | +0.04(+1.03%) |
May 16, 2023 | 4.030 | 4.050 | 3.890 | 3.900 | 973,791 | -0.15(-3.70%) |
May 15, 2023 | 4.140 | 4.152 | 4.030 | 4.050 | 1,413,843 | -0.06(-1.46%) |
May 12, 2023 | 4.010 | 4.115 | 4.010 | 4.110 | 1,466,140 | +0.14(+3.53%) |
May 11, 2023 | 4.110 | 4.200 | 3.930 | 3.970 | 1,618,612 | -0.22(-5.25%) |
May 10, 2023 | 4.200 | 4.240 | 4.120 | 4.190 | 1,320,280 | +0.03(+0.72%) |
May 09, 2023 | 4.000 | 4.175 | 3.930 | 4.160 | 2,172,095 | +0.23(+5.85%) |
May 08, 2023 | 3.940 | 3.960 | 3.880 | 3.930 | 714,332 | +0.03(+0.77%) |
May 05, 2023 | 3.790 | 3.910 | 3.770 | 3.900 | 1,468,690 | +0.16(+4.28%) |
May 04, 2023 | 3.770 | 3.800 | 3.711 | 3.740 | 1,250,565 | -0.03(-0.80%) |
May 03, 2023 | 3.750 | 3.810 | 3.710 | 3.770 | 2,162,110 | -0.01(-0.26%) |
May 02, 2023 | 3.800 | 3.900 | 3.740 | 3.780 | 2,380,931 | -0.04(-1.05%) |
May 01, 2023 | 3.940 | 4.010 | 3.820 | 3.820 | 2,468,792 | -0.08(-2.05%) |
Apr 28, 2023 | 3.800 | 3.910 | 3.740 | 3.900 | 1,711,238 | +0.11(+2.90%) |
Apr 27, 2023 | 3.700 | 3.790 | 3.670 | 3.790 | 1,191,481 | +0.13(+3.55%) |
Apr 26, 2023 | 3.640 | 3.780 | 3.600 | 3.660 | 2,238,248 | +0.07(+1.95%) |
Apr 25, 2023 | 3.510 | 3.605 | 3.490 | 3.590 | 1,779,122 | +0.06(+1.70%) |
Apr 24, 2023 | 3.550 | 3.575 | 3.510 | 3.530 | 949,152 | -0.04(-1.12%) |
Apr 21, 2023 | 3.610 | 3.620 | 3.515 | 3.570 | 1,494,984 | -0.05(-1.38%) |
Apr 20, 2023 | 3.600 | 3.655 | 3.590 | 3.620 | 1,455,909 | +0.00(+0.00%) |
Apr 19, 2023 | 3.600 | 3.630 | 3.560 | 3.620 | 1,284,470 | -0.04(-1.09%) |
Apr 18, 2023 | 3.670 | 3.700 | 3.610 | 3.660 | 1,313,915 | +0.00(+0.00%) |
Apr 17, 2023 | 3.750 | 3.760 | 3.640 | 3.660 | 1,414,889 | -0.08(-2.14%) |
Apr 14, 2023 | 3.780 | 3.810 | 3.680 | 3.740 | 1,186,511 | -0.06(-1.58%) |
Apr 13, 2023 | 3.710 | 3.860 | 3.690 | 3.800 | 1,514,387 | +0.14(+3.83%) |
Apr 12, 2023 | 3.750 | 3.750 | 3.650 | 3.660 | 1,440,070 | -0.05(-1.35%) |
Apr 11, 2023 | 3.650 | 3.740 | 3.630 | 3.710 | 1,600,880 | +0.08(+2.20%) |
Apr 10, 2023 | 3.530 | 3.630 | 3.510 | 3.630 | 1,000,800 | +0.05(+1.40%) |
Apr 06, 2023 | 3.610 | 3.620 | 3.525 | 3.580 | 1,601,602 | -0.04(-1.10%) |
Apr 05, 2023 | 3.690 | 3.728 | 3.615 | 3.620 | 3,098,349 | -0.10(-2.69%) |
Apr 04, 2023 | 3.810 | 3.840 | 3.650 | 3.720 | 2,154,229 | -0.12(-3.12%) |
Apr 03, 2023 | 3.890 | 3.940 | 3.820 | 3.840 | 1,797,393 | +0.01(+0.26%) |
Mar 31, 2023 | 3.910 | 3.920 | 3.800 | 3.830 | 2,861,406 | -0.06(-1.54%) |
Mar 30, 2023 | 3.880 | 3.919 | 3.840 | 3.890 | 1,301,039 | +0.08(+2.10%) |
Mar 29, 2023 | 3.790 | 3.855 | 3.750 | 3.810 | 1,003,130 | +0.07(+1.87%) |
Mar 28, 2023 | 3.690 | 3.760 | 3.660 | 3.740 | 1,012,779 | +0.05(+1.36%) |
Mar 27, 2023 | 3.660 | 3.720 | 3.630 | 3.690 | 864,042 | +0.07(+1.93%) |
Mar 24, 2023 | 3.600 | 3.635 | 3.540 | 3.620 | 1,570,113 | +0.00(+0.00%) |
Mar 23, 2023 | 3.720 | 3.790 | 3.610 | 3.620 | 2,504,634 | -0.07(-1.90%) |
Mar 22, 2023 | 3.820 | 3.850 | 3.680 | 3.690 | 1,663,714 | -0.11(-2.89%) |
Mar 21, 2023 | 3.760 | 3.860 | 3.745 | 3.800 | 1,966,623 | +0.11(+2.98%) |
Mar 20, 2023 | 3.700 | 3.760 | 3.662 | 3.690 | 1,181,879 | -0.01(-0.27%) |
Mar 17, 2023 | 3.610 | 3.720 | 3.552 | 3.700 | 2,430,843 | +0.07(+1.93%) |
Mar 16, 2023 | 3.600 | 3.660 | 3.506 | 3.630 | 1,642,126 | -0.02(-0.55%) |
Mar 15, 2023 | 3.620 | 3.660 | 3.495 | 3.650 | 4,346,077 | -0.07(-1.88%) |
Mar 14, 2023 | 3.840 | 3.850 | 3.695 | 3.720 | 4,232,931 | -0.03(-0.80%) |
Mar 13, 2023 | 3.820 | 3.925 | 3.730 | 3.750 | 3,008,407 | -0.14(-3.60%) |
Mar 10, 2023 | 3.880 | 3.960 | 3.870 | 3.890 | 2,330,296 | -0.01(-0.26%) |
Mar 09, 2023 | 3.950 | 4.035 | 3.890 | 3.900 | 2,736,620 | -0.03(-0.76%) |
Mar 08, 2023 | 4.010 | 4.025 | 3.890 | 3.930 | 1,875,882 | -0.08(-2.00%) |
Mar 07, 2023 | 4.190 | 4.200 | 3.980 | 4.010 | 2,483,251 | -0.21(-4.98%) |
Mar 06, 2023 | 4.360 | 4.370 | 4.210 | 4.220 | 1,109,007 | -0.18(-4.09%) |
Mar 03, 2023 | 4.380 | 4.460 | 4.360 | 4.400 | 1,571,795 | +0.02(+0.46%) |
Mar 02, 2023 | 4.400 | 4.400 | 4.275 | 4.380 | 1,696,761 | -0.01(-0.23%) |