Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.450 | 2.470 | 2.250 | 2.250 | 1,535,396 | -0.20(-8.16%) |
May 30, 2023 | 2.590 | 2.620 | 2.430 | 2.450 | 855,682 | -0.10(-3.92%) |
May 29, 2023 | 2.600 | 2.640 | 2.550 | 2.550 | 342,648 | +0.02(+0.79%) |
May 26, 2023 | 2.520 | 2.590 | 2.500 | 2.530 | 2,130,181 | -0.65(-20.44%) |
May 25, 2023 | 3.270 | 3.300 | 3.170 | 3.180 | 475,512 | -0.11(-3.34%) |
May 24, 2023 | 3.280 | 3.310 | 3.210 | 3.290 | 441,402 | +0.00(+0.00%) |
May 23, 2023 | 3.370 | 3.490 | 3.290 | 3.290 | 743,385 | +0.01(+0.30%) |
May 19, 2023 | 3.280 | 0 | -0.02(-0.61%) | |||
May 18, 2023 | 3.250 | 3.370 | 3.240 | 3.300 | 574,052 | +0.05(+1.54%) |
May 17, 2023 | 3.180 | 3.290 | 3.140 | 3.250 | 638,939 | +0.08(+2.52%) |
May 16, 2023 | 3.280 | 3.280 | 3.160 | 3.170 | 530,515 | -0.10(-3.06%) |
May 15, 2023 | 3.270 | 3.310 | 3.190 | 3.270 | 1,766,037 | +0.01(+0.31%) |
May 12, 2023 | 3.310 | 3.450 | 3.210 | 3.260 | 670,007 | -0.01(-0.31%) |
May 11, 2023 | 3.670 | 3.700 | 3.260 | 3.270 | 1,118,720 | -0.42(-11.38%) |
May 10, 2023 | 3.690 | 3.800 | 3.650 | 3.690 | 705,276 | +0.02(+0.54%) |
May 09, 2023 | 3.640 | 3.830 | 3.630 | 3.670 | 740,301 | -0.04(-1.08%) |
May 08, 2023 | 3.690 | 3.730 | 3.560 | 3.710 | 699,259 | +0.01(+0.27%) |
May 05, 2023 | 3.510 | 3.750 | 3.490 | 3.700 | 1,259,893 | +0.29(+8.50%) |
May 04, 2023 | 3.230 | 3.560 | 3.230 | 3.410 | 1,244,289 | +0.16(+4.92%) |
May 03, 2023 | 3.080 | 3.330 | 3.070 | 3.250 | 1,094,812 | +0.15(+4.84%) |
May 02, 2023 | 3.050 | 3.130 | 3.000 | 3.100 | 782,084 | +0.03(+0.98%) |
May 01, 2023 | 3.150 | 3.180 | 3.040 | 3.070 | 833,754 | -0.10(-3.15%) |
Apr 28, 2023 | 3.270 | 3.300 | 3.170 | 3.170 | 916,817 | -0.05(-1.55%) |
Apr 27, 2023 | 3.180 | 3.310 | 3.120 | 3.220 | 1,408,809 | +0.27(+9.15%) |
Apr 26, 2023 | 3.100 | 3.100 | 2.950 | 2.950 | 729,784 | -0.09(-2.96%) |
Apr 25, 2023 | 3.160 | 3.170 | 3.030 | 3.040 | 510,369 | -0.12(-3.80%) |
Apr 24, 2023 | 3.110 | 3.200 | 3.090 | 3.160 | 666,109 | +0.04(+1.28%) |
Apr 21, 2023 | 3.170 | 3.210 | 3.120 | 3.120 | 404,594 | -0.05(-1.58%) |
Apr 20, 2023 | 3.300 | 3.300 | 3.120 | 3.170 | 891,383 | -0.08(-2.46%) |
Apr 19, 2023 | 3.300 | 3.310 | 3.220 | 3.250 | 399,072 | -0.03(-0.91%) |
Apr 18, 2023 | 3.360 | 3.380 | 3.270 | 3.280 | 552,379 | -0.06(-1.80%) |
Apr 17, 2023 | 3.180 | 3.360 | 3.170 | 3.340 | 881,335 | +0.17(+5.36%) |
Apr 14, 2023 | 3.250 | 3.390 | 3.160 | 3.170 | 1,182,897 | -0.08(-2.46%) |
Apr 13, 2023 | 3.310 | 3.350 | 3.240 | 3.250 | 1,012,988 | -0.03(-0.91%) |
Apr 12, 2023 | 3.420 | 3.460 | 3.280 | 3.280 | 1,107,576 | -0.10(-2.96%) |
Apr 11, 2023 | 3.470 | 3.520 | 3.320 | 3.380 | 2,193,710 | -0.35(-9.38%) |
Apr 10, 2023 | 3.530 | 3.740 | 3.490 | 3.730 | 1,064,433 | +0.22(+6.27%) |
Apr 06, 2023 | 3.510 | 0 | +0.23(+7.01%) | |||
Apr 05, 2023 | 3.320 | 3.380 | 3.270 | 3.280 | 856,403 | -0.07(-2.09%) |
Apr 04, 2023 | 3.420 | 3.420 | 3.330 | 3.350 | 538,745 | -0.05(-1.47%) |
Apr 03, 2023 | 3.400 | 3.470 | 3.370 | 3.400 | 436,475 | -0.03(-0.87%) |
Mar 31, 2023 | 3.430 | 3.510 | 3.420 | 3.430 | 549,366 | +0.01(+0.29%) |
Mar 30, 2023 | 3.540 | 3.540 | 3.400 | 3.420 | 445,770 | -0.09(-2.56%) |
Mar 29, 2023 | 3.430 | 3.510 | 3.430 | 3.510 | 775,123 | +0.11(+3.24%) |
Mar 28, 2023 | 3.550 | 3.550 | 3.360 | 3.400 | 547,976 | -0.15(-4.23%) |
Mar 27, 2023 | 3.600 | 3.610 | 3.490 | 3.550 | 478,197 | -0.04(-1.11%) |
Mar 24, 2023 | 3.530 | 3.620 | 3.490 | 3.590 | 554,225 | +0.02(+0.56%) |
Mar 23, 2023 | 3.610 | 3.690 | 3.520 | 3.570 | 729,958 | +0.04(+1.13%) |
Mar 22, 2023 | 3.670 | 3.710 | 3.510 | 3.530 | 960,786 | -0.12(-3.29%) |
Mar 21, 2023 | 3.380 | 3.740 | 3.380 | 3.650 | 1,013,557 | +0.28(+8.31%) |
Mar 20, 2023 | 3.570 | 3.610 | 3.350 | 3.370 | 900,385 | -0.23(-6.39%) |
Mar 17, 2023 | 3.550 | 3.650 | 3.470 | 3.600 | 1,417,368 | +0.05(+1.41%) |
Mar 16, 2023 | 3.250 | 3.680 | 3.200 | 3.550 | 1,555,107 | +0.32(+9.91%) |
Mar 15, 2023 | 3.240 | 3.290 | 3.150 | 3.230 | 690,279 | -0.06(-1.82%) |
Mar 14, 2023 | 3.400 | 3.400 | 3.260 | 3.290 | 747,987 | -0.04(-1.20%) |
Mar 13, 2023 | 3.240 | 3.460 | 3.220 | 3.330 | 1,203,310 | -0.02(-0.60%) |
Mar 10, 2023 | 3.520 | 3.520 | 3.320 | 3.350 | 894,836 | -0.16(-4.56%) |
Mar 09, 2023 | 3.600 | 3.650 | 3.480 | 3.510 | 616,193 | -0.09(-2.50%) |
Mar 08, 2023 | 3.600 | 3.610 | 3.540 | 3.600 | 711,656 | +0.00(+0.00%) |
Mar 07, 2023 | 3.700 | 3.700 | 3.590 | 3.600 | 621,729 | -0.05(-1.37%) |
Mar 06, 2023 | 3.800 | 3.820 | 3.630 | 3.650 | 738,333 | -0.14(-3.69%) |
Mar 03, 2023 | 3.730 | 3.820 | 3.700 | 3.790 | 776,360 | +0.09(+2.43%) |
Mar 02, 2023 | 3.710 | 3.750 | 3.670 | 3.700 | 419,301 | -0.02(-0.54%) |