Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.000 | 3.010 | 2.930 | 2.985 | 238,982 | -0.18(-5.72%) |
May 30, 2023 | 3.250 | 3.270 | 3.138 | 3.166 | 99,056 | -0.09(-2.88%) |
May 26, 2023 | 3.200 | 3.270 | 3.200 | 3.260 | 125,054 | +0.02(+0.62%) |
May 25, 2023 | 3.280 | 3.280 | 3.200 | 3.240 | 203,542 | -0.02(-0.61%) |
May 24, 2023 | 3.315 | 3.315 | 3.230 | 3.260 | 76,620 | -0.13(-3.83%) |
May 23, 2023 | 3.410 | 3.440 | 3.370 | 3.390 | 75,935 | -0.03(-0.88%) |
May 22, 2023 | 3.410 | 3.444 | 3.395 | 3.420 | 66,220 | -0.23(-6.30%) |
May 19, 2023 | 3.660 | 3.680 | 3.620 | 3.650 | 49,086 | -0.02(-0.54%) |
May 18, 2023 | 3.640 | 3.670 | 3.607 | 3.670 | 103,893 | -0.00(-0.07%) |
May 17, 2023 | 3.600 | 3.680 | 3.600 | 3.672 | 130,745 | +0.09(+2.58%) |
May 16, 2023 | 3.600 | 3.620 | 3.580 | 3.580 | 102,231 | -0.05(-1.38%) |
May 15, 2023 | 3.610 | 3.630 | 3.600 | 3.630 | 136,713 | +0.01(+0.28%) |
May 12, 2023 | 3.680 | 3.690 | 3.605 | 3.620 | 122,222 | +0.14(+4.02%) |
May 11, 2023 | 3.470 | 3.510 | 3.450 | 3.480 | 98,326 | +0.04(+1.16%) |
May 10, 2023 | 3.430 | 3.462 | 3.410 | 3.440 | 96,394 | -0.01(-0.29%) |
May 09, 2023 | 3.470 | 3.480 | 3.450 | 3.450 | 105,987 | -0.14(-3.90%) |
May 08, 2023 | 3.570 | 3.590 | 3.550 | 3.590 | 41,738 | +0.03(+0.84%) |
May 05, 2023 | 3.510 | 3.580 | 3.510 | 3.560 | 540,861 | +0.14(+4.09%) |
May 04, 2023 | 3.340 | 3.430 | 3.340 | 3.420 | 135,782 | -0.01(-0.29%) |
May 03, 2023 | 3.380 | 3.465 | 3.380 | 3.430 | 142,846 | +0.01(+0.29%) |
May 02, 2023 | 3.420 | 3.450 | 3.370 | 3.420 | 192,188 | -0.03(-0.87%) |
May 01, 2023 | 3.381 | 3.480 | 3.381 | 3.450 | 153,435 | -0.01(-0.29%) |
Apr 28, 2023 | 3.410 | 3.470 | 3.400 | 3.460 | 68,385 | +0.02(+0.58%) |
Apr 27, 2023 | 3.340 | 3.440 | 3.320 | 3.440 | 226,997 | +0.16(+4.88%) |
Apr 26, 2023 | 3.290 | 3.334 | 3.270 | 3.280 | 124,275 | +0.02(+0.61%) |
Apr 25, 2023 | 3.330 | 3.340 | 3.250 | 3.260 | 204,269 | -0.09(-2.69%) |
Apr 24, 2023 | 3.370 | 3.400 | 3.325 | 3.350 | 226,275 | -0.02(-0.59%) |
Apr 21, 2023 | 3.310 | 3.370 | 3.285 | 3.370 | 84,476 | -0.09(-2.60%) |
Apr 20, 2023 | 3.400 | 3.480 | 3.400 | 3.460 | 62,000 | -0.06(-1.70%) |
Apr 19, 2023 | 3.500 | 3.540 | 3.450 | 3.520 | 124,184 | +0.00(+0.00%) |
Apr 18, 2023 | 3.500 | 3.530 | 3.500 | 3.520 | 151,535 | +0.13(+3.83%) |
Apr 17, 2023 | 3.400 | 3.410 | 3.360 | 3.390 | 205,421 | +0.06(+1.80%) |
Apr 14, 2023 | 3.330 | 3.340 | 3.290 | 3.330 | 102,695 | +0.02(+0.76%) |
Apr 13, 2023 | 3.280 | 3.310 | 3.260 | 3.305 | 131,347 | +0.12(+3.61%) |
Apr 12, 2023 | 3.320 | 3.320 | 3.190 | 3.190 | 94,750 | -0.09(-2.74%) |
Apr 11, 2023 | 3.160 | 3.300 | 3.160 | 3.280 | 318,978 | +0.01(+0.31%) |
Apr 10, 2023 | 3.250 | 3.270 | 3.210 | 3.270 | 182,909 | +0.00(+0.00%) |
Apr 06, 2023 | 3.240 | 3.280 | 3.230 | 3.270 | 103,460 | -0.07(-2.10%) |
Apr 05, 2023 | 3.400 | 3.400 | 3.290 | 3.340 | 95,439 | -0.21(-5.92%) |
Apr 04, 2023 | 3.605 | 3.630 | 3.530 | 3.550 | 128,957 | -0.15(-4.05%) |
Apr 03, 2023 | 3.730 | 3.730 | 3.660 | 3.700 | 147,124 | -0.07(-1.86%) |
Mar 31, 2023 | 3.710 | 3.770 | 3.710 | 3.770 | 91,316 | +0.04(+1.07%) |
Mar 30, 2023 | 3.740 | 3.790 | 3.710 | 3.730 | 348,655 | +0.09(+2.47%) |
Mar 29, 2023 | 3.630 | 3.650 | 3.600 | 3.640 | 435,437 | +0.09(+2.54%) |
Mar 28, 2023 | 3.520 | 3.600 | 3.510 | 3.550 | 403,284 | +0.00(+0.00%) |
Mar 27, 2023 | 3.580 | 3.580 | 3.520 | 3.550 | 102,572 | -0.06(-1.66%) |
Mar 24, 2023 | 3.620 | 3.640 | 3.540 | 3.610 | 144,152 | -0.10(-2.60%) |
Mar 23, 2023 | 3.730 | 3.800 | 3.665 | 3.707 | 158,644 | +0.01(+0.18%) |
Mar 22, 2023 | 3.740 | 3.820 | 3.700 | 3.700 | 169,657 | -0.12(-3.14%) |
Mar 21, 2023 | 3.830 | 3.840 | 3.760 | 3.820 | 159,145 | +0.04(+1.19%) |
Mar 20, 2023 | 3.690 | 3.790 | 3.690 | 3.775 | 82,141 | +0.00(+0.13%) |
Mar 17, 2023 | 3.800 | 3.810 | 3.760 | 3.770 | 219,101 | -0.16(-4.07%) |
Mar 16, 2023 | 3.730 | 3.940 | 3.730 | 3.930 | 118,891 | +0.10(+2.75%) |
Mar 15, 2023 | 3.690 | 3.860 | 3.690 | 3.825 | 181,547 | -0.21(-5.32%) |
Mar 14, 2023 | 4.120 | 4.130 | 4.000 | 4.040 | 278,641 | +0.06(+1.38%) |
Mar 13, 2023 | 3.900 | 4.020 | 3.850 | 3.985 | 72,126 | -0.10(-2.57%) |
Mar 10, 2023 | 4.160 | 4.200 | 4.080 | 4.090 | 88,404 | -0.12(-2.85%) |
Mar 09, 2023 | 4.300 | 4.320 | 4.190 | 4.210 | 138,313 | -0.17(-3.88%) |
Mar 08, 2023 | 4.350 | 4.400 | 4.320 | 4.380 | 203,133 | -0.15(-3.20%) |
Mar 07, 2023 | 4.490 | 4.570 | 4.390 | 4.525 | 62,288 | +0.04(+1.00%) |
Mar 06, 2023 | 4.530 | 4.540 | 4.480 | 4.480 | 71,490 | -0.10(-2.18%) |
Mar 03, 2023 | 4.590 | 4.640 | 4.530 | 4.580 | 104,024 | +0.15(+3.39%) |
Mar 02, 2023 | 4.370 | 4.440 | 4.330 | 4.430 | 58,501 | +0.10(+2.31%) |