Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.950 | 4.130 | 3.875 | 4.100 | 897,266 | +0.00(+0.00%) |
May 30, 2023 | 4.070 | 4.180 | 3.890 | 4.100 | 1,783,008 | +0.32(+8.47%) |
May 26, 2023 | 3.750 | 3.820 | 3.750 | 3.780 | 298,262 | -0.03(-0.79%) |
May 25, 2023 | 3.880 | 3.910 | 3.750 | 3.810 | 429,512 | -0.05(-1.30%) |
May 24, 2023 | 3.970 | 3.970 | 3.750 | 3.860 | 891,181 | -0.23(-5.62%) |
May 23, 2023 | 3.950 | 4.090 | 3.900 | 4.090 | 1,382,519 | +0.22(+5.68%) |
May 22, 2023 | 3.650 | 3.890 | 3.600 | 3.870 | 1,262,133 | +0.37(+10.57%) |
May 19, 2023 | 3.830 | 3.860 | 3.490 | 3.500 | 1,232,103 | -0.46(-11.62%) |
May 18, 2023 | 3.650 | 3.990 | 3.615 | 3.960 | 1,251,741 | +0.28(+7.61%) |
May 17, 2023 | 3.560 | 3.710 | 3.510 | 3.680 | 631,399 | +0.09(+2.51%) |
May 16, 2023 | 3.590 | 3.640 | 3.510 | 3.590 | 311,800 | -0.06(-1.64%) |
May 15, 2023 | 3.540 | 3.690 | 3.540 | 3.650 | 405,959 | +0.10(+2.82%) |
May 12, 2023 | 3.600 | 3.660 | 3.500 | 3.550 | 361,737 | -0.01(-0.28%) |
May 11, 2023 | 3.680 | 3.680 | 3.460 | 3.560 | 543,882 | -0.07(-1.93%) |
May 10, 2023 | 3.670 | 3.712 | 3.540 | 3.630 | 971,341 | +0.14(+4.01%) |
May 09, 2023 | 3.520 | 3.578 | 3.415 | 3.490 | 525,775 | +0.15(+4.49%) |
May 08, 2023 | 3.240 | 3.460 | 3.200 | 3.340 | 806,406 | +0.15(+4.70%) |
May 05, 2023 | 3.170 | 3.250 | 3.170 | 3.190 | 554,633 | +0.03(+0.95%) |
May 04, 2023 | 3.250 | 3.290 | 3.150 | 3.160 | 539,783 | -0.10(-3.07%) |
May 03, 2023 | 3.320 | 3.340 | 3.255 | 3.260 | 543,146 | +0.01(+0.31%) |
May 02, 2023 | 3.340 | 3.350 | 3.250 | 3.250 | 647,478 | -0.10(-2.99%) |
May 01, 2023 | 3.400 | 3.478 | 3.350 | 3.350 | 285,553 | -0.06(-1.76%) |
Apr 28, 2023 | 3.360 | 3.440 | 3.351 | 3.410 | 352,749 | +0.05(+1.49%) |
Apr 27, 2023 | 3.430 | 3.440 | 3.360 | 3.360 | 325,959 | +0.01(+0.30%) |
Apr 26, 2023 | 3.430 | 3.470 | 3.350 | 3.350 | 398,219 | -0.13(-3.74%) |
Apr 25, 2023 | 3.640 | 3.670 | 3.414 | 3.480 | 366,193 | -0.15(-4.13%) |
Apr 24, 2023 | 3.480 | 3.660 | 3.460 | 3.630 | 662,264 | +0.13(+3.71%) |
Apr 21, 2023 | 3.680 | 3.680 | 3.450 | 3.500 | 593,127 | -0.15(-4.11%) |
Apr 20, 2023 | 3.720 | 3.770 | 3.590 | 3.650 | 710,495 | -0.22(-5.68%) |
Apr 19, 2023 | 3.800 | 3.940 | 3.750 | 3.870 | 295,897 | +0.02(+0.52%) |
Apr 18, 2023 | 3.990 | 4.010 | 3.780 | 3.850 | 391,560 | -0.09(-2.28%) |
Apr 17, 2023 | 4.180 | 4.180 | 3.886 | 3.940 | 591,136 | -0.18(-4.37%) |
Apr 14, 2023 | 4.250 | 4.370 | 4.110 | 4.120 | 1,182,928 | +0.07(+1.73%) |
Apr 13, 2023 | 3.970 | 4.160 | 3.920 | 4.050 | 949,760 | +0.21(+5.47%) |
Apr 12, 2023 | 3.780 | 3.889 | 3.750 | 3.840 | 838,297 | +0.09(+2.40%) |
Apr 11, 2023 | 3.520 | 3.775 | 3.510 | 3.750 | 652,792 | +0.21(+5.93%) |
Apr 10, 2023 | 3.560 | 3.560 | 3.450 | 3.540 | 233,644 | +0.00(+0.00%) |
Apr 06, 2023 | 3.410 | 3.595 | 3.410 | 3.540 | 513,355 | +0.14(+4.12%) |
Apr 05, 2023 | 3.500 | 3.510 | 3.340 | 3.400 | 511,621 | -0.18(-5.03%) |
Apr 04, 2023 | 3.650 | 3.650 | 3.530 | 3.580 | 435,838 | -0.09(-2.45%) |
Apr 03, 2023 | 3.760 | 3.780 | 3.580 | 3.670 | 490,723 | -0.13(-3.42%) |
Mar 31, 2023 | 3.840 | 3.840 | 3.670 | 3.800 | 577,349 | +0.10(+2.70%) |
Mar 30, 2023 | 3.810 | 3.900 | 3.624 | 3.700 | 1,239,667 | -0.18(-4.64%) |
Mar 29, 2023 | 4.050 | 4.050 | 3.800 | 3.880 | 1,087,367 | +0.08(+2.11%) |
Mar 28, 2023 | 3.600 | 3.860 | 3.590 | 3.800 | 1,892,532 | +0.52(+15.85%) |
Mar 27, 2023 | 3.260 | 3.320 | 3.230 | 3.280 | 418,597 | +0.03(+0.92%) |
Mar 24, 2023 | 3.270 | 3.290 | 3.200 | 3.250 | 456,775 | -0.08(-2.40%) |
Mar 23, 2023 | 3.400 | 3.440 | 3.255 | 3.330 | 642,263 | +0.12(+3.74%) |
Mar 22, 2023 | 3.270 | 3.370 | 3.190 | 3.210 | 1,792,787 | -0.05(-1.53%) |
Mar 21, 2023 | 3.260 | 3.310 | 3.219 | 3.260 | 496,817 | +0.09(+2.84%) |
Mar 20, 2023 | 3.340 | 3.340 | 3.170 | 3.170 | 431,365 | -0.04(-1.25%) |
Mar 17, 2023 | 3.330 | 3.330 | 3.180 | 3.210 | 539,172 | -0.12(-3.60%) |
Mar 16, 2023 | 3.350 | 3.412 | 3.251 | 3.330 | 568,936 | +0.03(+0.91%) |
Mar 15, 2023 | 3.340 | 3.396 | 3.250 | 3.300 | 991,477 | -0.23(-6.52%) |
Mar 14, 2023 | 3.480 | 3.660 | 3.450 | 3.530 | 500,149 | +0.19(+5.69%) |
Mar 13, 2023 | 3.270 | 3.380 | 3.050 | 3.340 | 942,847 | -0.07(-2.05%) |
Mar 10, 2023 | 3.560 | 3.630 | 3.400 | 3.410 | 1,136,962 | -0.20(-5.54%) |
Mar 09, 2023 | 3.830 | 3.915 | 3.580 | 3.610 | 595,424 | -0.22(-5.74%) |
Mar 08, 2023 | 3.880 | 3.880 | 3.760 | 3.830 | 344,902 | +0.01(+0.26%) |
Mar 07, 2023 | 4.140 | 4.220 | 3.800 | 3.820 | 817,617 | -0.26(-6.37%) |
Mar 06, 2023 | 4.390 | 4.390 | 4.080 | 4.080 | 595,694 | -0.33(-7.48%) |
Mar 03, 2023 | 4.240 | 4.439 | 4.110 | 4.410 | 790,866 | +0.18(+4.26%) |
Mar 02, 2023 | 4.300 | 4.310 | 4.170 | 4.230 | 434,013 | -0.10(-2.31%) |