Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.740 | 3.750 | 3.710 | 3.720 | 16,960 | -0.03(-0.80%) |
May 30, 2023 | 3.790 | 3.790 | 3.740 | 3.750 | 24,834 | -0.02(-0.66%) |
May 26, 2023 | 3.760 | 3.790 | 3.740 | 3.775 | 21,630 | +0.02(+0.40%) |
May 25, 2023 | 3.780 | 3.790 | 3.750 | 3.760 | 35,521 | -0.06(-1.57%) |
May 24, 2023 | 3.830 | 3.930 | 3.800 | 3.820 | 33,637 | -0.02(-0.52%) |
May 23, 2023 | 3.820 | 3.850 | 3.820 | 3.840 | 27,416 | +0.02(+0.52%) |
May 22, 2023 | 3.850 | 3.860 | 3.810 | 3.820 | 99,355 | +0.01(+0.26%) |
May 19, 2023 | 3.870 | 3.870 | 3.810 | 3.810 | 17,347 | -0.08(-2.06%) |
May 18, 2023 | 3.890 | 3.890 | 3.840 | 3.890 | 25,154 | +0.03(+0.78%) |
May 17, 2023 | 3.850 | 3.900 | 3.850 | 3.860 | 24,652 | -0.04(-1.03%) |
May 16, 2023 | 3.900 | 3.900 | 3.860 | 3.900 | 21,706 | +0.03(+0.78%) |
May 15, 2023 | 3.860 | 3.890 | 3.860 | 3.870 | 29,589 | +0.01(+0.26%) |
May 12, 2023 | 3.900 | 3.920 | 3.860 | 3.860 | 75,675 | -0.05(-1.28%) |
May 11, 2023 | 3.930 | 3.940 | 3.910 | 3.910 | 37,559 | -0.05(-1.26%) |
May 10, 2023 | 3.980 | 3.980 | 3.920 | 3.960 | 56,578 | -0.01(-0.25%) |
May 09, 2023 | 3.980 | 4.190 | 3.960 | 3.970 | 29,155 | -0.05(-1.24%) |
May 08, 2023 | 3.970 | 4.040 | 3.970 | 4.020 | 31,085 | +0.06(+1.52%) |
May 05, 2023 | 3.995 | 4.008 | 3.960 | 3.960 | 32,293 | -0.04(-1.00%) |
May 04, 2023 | 4.030 | 4.030 | 3.980 | 4.000 | 15,544 | +0.00(+0.00%) |
May 03, 2023 | 4.050 | 4.050 | 4.000 | 4.000 | 38,106 | -0.03(-0.74%) |
May 02, 2023 | 4.040 | 4.050 | 4.010 | 4.030 | 11,152 | +0.00(+0.00%) |
May 01, 2023 | 4.000 | 4.040 | 4.000 | 4.030 | 12,586 | +0.00(+0.00%) |
Apr 28, 2023 | 4.150 | 4.150 | 3.970 | 4.030 | 19,016 | -0.02(-0.49%) |
Apr 27, 2023 | 4.040 | 4.090 | 3.980 | 4.050 | 11,871 | +0.06(+1.50%) |
Apr 26, 2023 | 4.020 | 4.040 | 3.980 | 3.990 | 14,061 | -0.00(-0.13%) |
Apr 25, 2023 | 4.011 | 4.040 | 3.989 | 3.995 | 24,296 | -0.02(-0.62%) |
Apr 24, 2023 | 4.030 | 4.050 | 3.990 | 4.020 | 18,025 | +0.03(+0.64%) |
Apr 21, 2023 | 4.020 | 4.045 | 3.994 | 3.994 | 26,211 | -0.03(-0.63%) |
Apr 20, 2023 | 4.030 | 4.060 | 3.990 | 4.020 | 23,123 | -0.01(-0.25%) |
Apr 19, 2023 | 4.100 | 4.100 | 4.010 | 4.030 | 24,172 | -0.06(-1.46%) |
Apr 18, 2023 | 4.090 | 4.120 | 4.040 | 4.090 | 17,101 | -0.02(-0.49%) |
Apr 17, 2023 | 4.050 | 4.110 | 4.020 | 4.110 | 27,539 | +0.09(+2.24%) |
Apr 14, 2023 | 4.110 | 4.160 | 3.960 | 4.020 | 60,257 | -0.12(-2.90%) |
Apr 13, 2023 | 4.120 | 4.180 | 4.090 | 4.140 | 17,080 | -0.01(-0.24%) |
Apr 12, 2023 | 4.090 | 4.160 | 4.080 | 4.150 | 19,626 | +0.05(+1.22%) |
Apr 11, 2023 | 4.070 | 4.130 | 4.070 | 4.100 | 21,476 | +0.02(+0.49%) |
Apr 10, 2023 | 4.100 | 4.170 | 4.080 | 4.080 | 16,314 | -0.05(-1.21%) |
Apr 06, 2023 | 4.095 | 4.170 | 4.095 | 4.130 | 8,419 | +0.01(+0.24%) |
Apr 05, 2023 | 4.160 | 4.160 | 4.070 | 4.120 | 20,496 | +0.04(+0.98%) |
Apr 04, 2023 | 4.080 | 4.150 | 4.070 | 4.080 | 22,555 | -0.01(-0.24%) |
Apr 03, 2023 | 4.140 | 4.210 | 4.090 | 4.090 | 15,573 | -0.07(-1.68%) |
Mar 31, 2023 | 4.090 | 4.160 | 4.090 | 4.160 | 16,361 | +0.07(+1.71%) |
Mar 30, 2023 | 4.100 | 4.150 | 4.090 | 4.090 | 11,976 | -0.08(-1.92%) |
Mar 29, 2023 | 4.115 | 4.170 | 4.115 | 4.170 | 43,911 | +0.09(+2.21%) |
Mar 28, 2023 | 4.090 | 4.120 | 4.080 | 4.080 | 15,842 | -0.04(-0.97%) |
Mar 27, 2023 | 4.110 | 4.130 | 4.100 | 4.120 | 18,771 | +0.00(+0.00%) |
Mar 24, 2023 | 4.060 | 4.130 | 4.060 | 4.120 | 21,226 | +0.06(+1.48%) |
Mar 23, 2023 | 4.120 | 4.140 | 4.012 | 4.060 | 33,134 | -0.04(-0.98%) |
Mar 22, 2023 | 4.080 | 4.130 | 4.080 | 4.100 | 28,122 | -0.01(-0.24%) |
Mar 21, 2023 | 3.980 | 4.170 | 3.980 | 4.110 | 37,552 | +0.08(+1.99%) |
Mar 20, 2023 | 4.020 | 4.090 | 4.010 | 4.030 | 19,223 | +0.02(+0.50%) |
Mar 17, 2023 | 4.002 | 4.060 | 3.995 | 4.010 | 31,250 | -0.03(-0.74%) |
Mar 16, 2023 | 3.940 | 4.060 | 3.940 | 4.040 | 22,106 | +0.10(+2.54%) |
Mar 15, 2023 | 3.960 | 4.000 | 3.930 | 3.940 | 17,373 | -0.03(-0.76%) |
Mar 14, 2023 | 3.960 | 4.060 | 3.940 | 3.970 | 34,799 | +0.06(+1.53%) |
Mar 13, 2023 | 3.900 | 3.950 | 3.900 | 3.910 | 36,375 | +0.00(+0.00%) |
Mar 10, 2023 | 4.070 | 4.070 | 3.900 | 3.910 | 35,712 | -0.16(-3.93%) |
Mar 09, 2023 | 4.190 | 4.190 | 4.050 | 4.070 | 24,440 | -0.08(-1.93%) |
Mar 08, 2023 | 4.130 | 4.150 | 4.110 | 4.150 | 4,027 | +0.03(+0.73%) |
Mar 07, 2023 | 4.110 | 4.170 | 4.120 | 4.120 | 8,348 | -0.01(-0.24%) |
Mar 06, 2023 | 4.150 | 4.220 | 4.120 | 4.130 | 36,169 | -0.04(-0.96%) |
Mar 03, 2023 | 4.100 | 4.180 | 4.100 | 4.170 | 26,171 | +0.04(+0.97%) |
Mar 02, 2023 | 4.160 | 4.220 | 4.080 | 4.130 | 14,204 | -0.06(-1.43%) |