Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.365 | 3.423 | 3.365 | 3.413 | 2,797,346 | +0.00(+0.00%) |
May 30, 2023 | 3.384 | 3.413 | 3.365 | 3.413 | 2,315,325 | +0.01(+0.29%) |
May 26, 2023 | 3.404 | 3.418 | 3.388 | 3.404 | 1,376,491 | -0.05(-1.41%) |
May 25, 2023 | 3.443 | 3.472 | 3.423 | 3.452 | 1,524,939 | -0.03(-0.84%) |
May 24, 2023 | 3.511 | 3.511 | 3.452 | 3.481 | 1,806,223 | -0.03(-0.83%) |
May 23, 2023 | 3.520 | 3.540 | 3.511 | 3.511 | 1,168,965 | +0.00(+0.00%) |
May 22, 2023 | 3.481 | 3.520 | 3.462 | 3.511 | 1,059,993 | +0.07(+1.98%) |
May 19, 2023 | 3.452 | 3.477 | 3.433 | 3.443 | 2,456,338 | -0.09(-2.48%) |
May 18, 2023 | 3.559 | 3.559 | 3.481 | 3.530 | 2,689,959 | -0.05(-1.36%) |
May 17, 2023 | 3.530 | 3.579 | 3.520 | 3.579 | 809,040 | +0.09(+2.51%) |
May 16, 2023 | 3.540 | 3.540 | 3.477 | 3.491 | 1,580,451 | -0.07(-1.91%) |
May 15, 2023 | 3.491 | 3.559 | 3.491 | 3.559 | 695,795 | +0.11(+3.10%) |
May 12, 2023 | 3.472 | 3.520 | 3.443 | 3.452 | 1,565,424 | -0.04(-1.11%) |
May 11, 2023 | 3.472 | 3.491 | 3.471 | 3.491 | 437,841 | +0.06(+1.70%) |
May 10, 2023 | 3.472 | 3.472 | 3.423 | 3.433 | 583,426 | -0.02(-0.56%) |
May 09, 2023 | 3.452 | 3.462 | 3.443 | 3.452 | 489,813 | +0.03(+0.85%) |
May 08, 2023 | 3.413 | 3.452 | 3.413 | 3.423 | 315,090 | +0.00(+0.00%) |
May 05, 2023 | 3.336 | 3.433 | 3.336 | 3.423 | 1,851,693 | +0.12(+3.53%) |
May 04, 2023 | 3.336 | 3.349 | 3.287 | 3.306 | 1,104,116 | -0.04(-1.16%) |
May 03, 2023 | 3.345 | 3.384 | 3.340 | 3.345 | 2,628,615 | -0.01(-0.29%) |
May 02, 2023 | 3.365 | 3.374 | 3.306 | 3.355 | 1,522,728 | -0.10(-2.82%) |
May 01, 2023 | 3.452 | 3.477 | 3.423 | 3.452 | 2,506,360 | -0.01(-0.28%) |
Apr 28, 2023 | 3.462 | 3.491 | 3.443 | 3.462 | 1,962,171 | -0.06(-1.66%) |
Apr 27, 2023 | 3.540 | 3.540 | 3.481 | 3.520 | 712,468 | -0.10(-2.69%) |
Apr 26, 2023 | 3.831 | 3.831 | 3.569 | 3.618 | 1,313,114 | -0.14(-3.63%) |
Apr 25, 2023 | 3.802 | 3.802 | 3.754 | 3.754 | 570,004 | +0.04(+1.05%) |
Apr 24, 2023 | 3.705 | 3.725 | 3.695 | 3.715 | 334,208 | -0.02(-0.52%) |
Apr 21, 2023 | 3.754 | 3.754 | 3.715 | 3.734 | 335,795 | -0.02(-0.52%) |
Apr 20, 2023 | 3.754 | 3.773 | 3.744 | 3.754 | 232,013 | +0.01(+0.26%) |
Apr 19, 2023 | 3.744 | 3.749 | 3.725 | 3.744 | 553,699 | +0.02(+0.52%) |
Apr 18, 2023 | 3.715 | 3.734 | 3.715 | 3.725 | 673,735 | +0.02(+0.52%) |
Apr 17, 2023 | 3.705 | 3.710 | 3.666 | 3.705 | 1,234,399 | +0.03(+0.79%) |
Apr 14, 2023 | 3.656 | 3.749 | 3.656 | 3.676 | 848,006 | +0.04(+1.07%) |
Apr 13, 2023 | 3.647 | 3.647 | 3.627 | 3.637 | 432,161 | -0.01(-0.27%) |
Apr 12, 2023 | 3.686 | 3.715 | 3.637 | 3.647 | 464,494 | -0.03(-0.79%) |
Apr 11, 2023 | 3.647 | 3.676 | 3.647 | 3.676 | 437,514 | +0.03(+0.80%) |
Apr 10, 2023 | 3.676 | 3.676 | 3.618 | 3.647 | 392,021 | -0.04(-1.06%) |
Apr 06, 2023 | 3.666 | 3.686 | 3.647 | 3.686 | 409,348 | +0.00(+0.00%) |
Apr 05, 2023 | 3.715 | 3.720 | 3.666 | 3.686 | 603,362 | -0.07(-1.81%) |
Apr 04, 2023 | 3.715 | 3.754 | 3.715 | 3.754 | 938,691 | +0.02(+0.52%) |
Apr 03, 2023 | 3.705 | 3.744 | 3.705 | 3.734 | 482,925 | +0.04(+1.05%) |
Mar 31, 2023 | 3.676 | 3.705 | 3.676 | 3.695 | 612,031 | +0.04(+1.06%) |
Mar 30, 2023 | 3.715 | 3.715 | 3.637 | 3.656 | 633,458 | +0.02(+0.43%) |
Mar 29, 2023 | 3.631 | 3.645 | 3.622 | 3.641 | 341,479 | +0.02(+0.52%) |
Mar 28, 2023 | 3.612 | 3.631 | 3.607 | 3.622 | 379,086 | +0.01(+0.26%) |
Mar 27, 2023 | 3.574 | 3.612 | 3.569 | 3.612 | 328,853 | +0.05(+1.33%) |
Mar 24, 2023 | 3.517 | 3.565 | 3.498 | 3.565 | 1,034,154 | +0.03(+0.81%) |
Mar 23, 2023 | 3.584 | 3.593 | 3.536 | 3.536 | 1,168,912 | +0.00(+0.00%) |
Mar 22, 2023 | 3.546 | 3.598 | 3.536 | 3.536 | 1,086,484 | +0.04(+1.09%) |
Mar 21, 2023 | 3.479 | 3.527 | 3.470 | 3.498 | 601,933 | +0.06(+1.66%) |
Mar 20, 2023 | 3.441 | 3.489 | 3.433 | 3.441 | 681,907 | +0.02(+0.56%) |
Mar 17, 2023 | 3.489 | 3.546 | 3.422 | 3.422 | 1,495,324 | -0.08(-2.17%) |
Mar 16, 2023 | 3.441 | 3.498 | 3.432 | 3.498 | 1,101,519 | +0.00(+0.00%) |
Mar 15, 2023 | 3.498 | 3.533 | 3.489 | 3.498 | 1,279,657 | -0.09(-2.39%) |
Mar 14, 2023 | 3.584 | 3.655 | 3.536 | 3.584 | 1,829,402 | -0.05(-1.31%) |
Mar 13, 2023 | 3.669 | 3.688 | 3.631 | 3.631 | 1,862,317 | -0.10(-2.80%) |
Mar 10, 2023 | 3.812 | 3.812 | 3.736 | 3.736 | 1,346,150 | -0.12(-3.20%) |
Mar 09, 2023 | 3.897 | 3.926 | 3.855 | 3.859 | 943,406 | -0.01(-0.25%) |
Mar 08, 2023 | 3.859 | 3.888 | 3.850 | 3.869 | 892,611 | +0.02(+0.49%) |
Mar 07, 2023 | 3.916 | 3.921 | 3.850 | 3.850 | 567,273 | -0.06(-1.46%) |
Mar 06, 2023 | 3.897 | 3.926 | 3.897 | 3.907 | 653,212 | +0.02(+0.49%) |
Mar 03, 2023 | 3.878 | 3.897 | 3.864 | 3.888 | 394,727 | +0.06(+1.49%) |
Mar 02, 2023 | 3.859 | 3.859 | 3.812 | 3.831 | 436,790 | -0.08(-1.95%) |