Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.750 | 3.870 | 3.740 | 3.790 | 100,391 | -0.01(-0.26%) |
May 30, 2023 | 3.700 | 3.970 | 3.622 | 3.800 | 115,290 | +0.13(+3.54%) |
May 26, 2023 | 3.680 | 3.750 | 3.610 | 3.670 | 60,839 | -0.02(-0.54%) |
May 25, 2023 | 3.710 | 3.720 | 3.610 | 3.690 | 109,968 | -0.03(-0.81%) |
May 24, 2023 | 3.770 | 3.790 | 3.670 | 3.720 | 70,358 | -0.06(-1.59%) |
May 23, 2023 | 3.760 | 3.960 | 3.732 | 3.780 | 68,809 | +0.00(+0.00%) |
May 22, 2023 | 3.790 | 3.920 | 3.760 | 3.780 | 99,624 | -0.01(-0.26%) |
May 19, 2023 | 3.960 | 3.960 | 3.660 | 3.790 | 103,284 | -0.13(-3.32%) |
May 18, 2023 | 3.820 | 3.940 | 3.700 | 3.920 | 100,252 | +0.09(+2.35%) |
May 17, 2023 | 3.820 | 3.860 | 3.730 | 3.830 | 73,528 | +0.06(+1.59%) |
May 16, 2023 | 3.840 | 3.910 | 3.740 | 3.770 | 85,200 | -0.09(-2.33%) |
May 15, 2023 | 3.850 | 3.920 | 3.760 | 3.860 | 122,497 | +0.00(+0.00%) |
May 12, 2023 | 3.990 | 4.015 | 3.780 | 3.860 | 98,995 | -0.15(-3.74%) |
May 11, 2023 | 4.070 | 4.070 | 3.820 | 4.010 | 55,033 | -0.04(-0.99%) |
May 10, 2023 | 4.350 | 4.480 | 4.030 | 4.050 | 161,148 | -0.14(-3.34%) |
May 09, 2023 | 4.080 | 4.240 | 4.010 | 4.190 | 96,364 | +0.07(+1.70%) |
May 08, 2023 | 3.900 | 4.180 | 3.900 | 4.120 | 146,909 | +0.22(+5.64%) |
May 05, 2023 | 3.820 | 3.960 | 3.780 | 3.900 | 132,688 | +0.17(+4.56%) |
May 04, 2023 | 3.670 | 3.770 | 3.625 | 3.730 | 80,586 | +0.05(+1.36%) |
May 03, 2023 | 3.770 | 3.830 | 3.610 | 3.680 | 122,167 | -0.07(-1.87%) |
May 02, 2023 | 3.770 | 3.810 | 3.660 | 3.750 | 95,367 | -0.04(-1.06%) |
May 01, 2023 | 3.740 | 3.820 | 3.740 | 3.790 | 55,586 | +0.03(+0.80%) |
Apr 28, 2023 | 3.780 | 3.820 | 3.750 | 3.760 | 70,686 | -0.03(-0.79%) |
Apr 27, 2023 | 3.800 | 3.830 | 3.740 | 3.790 | 67,267 | +0.02(+0.53%) |
Apr 26, 2023 | 3.740 | 3.820 | 3.740 | 3.770 | 75,518 | +0.02(+0.53%) |
Apr 25, 2023 | 3.760 | 3.860 | 3.730 | 3.750 | 101,099 | -0.05(-1.32%) |
Apr 24, 2023 | 3.820 | 3.904 | 3.720 | 3.800 | 82,395 | -0.03(-0.78%) |
Apr 21, 2023 | 3.760 | 3.910 | 3.710 | 3.830 | 83,900 | +0.03(+0.79%) |
Apr 20, 2023 | 3.750 | 3.920 | 3.730 | 3.800 | 100,189 | +0.01(+0.26%) |
Apr 19, 2023 | 3.800 | 3.820 | 3.690 | 3.790 | 100,197 | -0.04(-1.04%) |
Apr 18, 2023 | 3.900 | 3.940 | 3.770 | 3.830 | 144,847 | -0.06(-1.54%) |
Apr 17, 2023 | 3.840 | 3.910 | 3.820 | 3.890 | 71,994 | +0.03(+0.78%) |
Apr 14, 2023 | 3.950 | 3.950 | 3.760 | 3.860 | 99,558 | -0.09(-2.28%) |
Apr 13, 2023 | 3.740 | 4.010 | 3.720 | 3.950 | 144,538 | +0.25(+6.76%) |
Apr 12, 2023 | 3.850 | 3.860 | 3.660 | 3.700 | 141,258 | -0.11(-2.89%) |
Apr 11, 2023 | 3.900 | 3.950 | 3.750 | 3.810 | 228,795 | -0.09(-2.31%) |
Apr 10, 2023 | 3.920 | 3.940 | 3.850 | 3.900 | 125,948 | -0.05(-1.27%) |
Apr 06, 2023 | 3.990 | 4.140 | 3.860 | 3.950 | 243,669 | +0.01(+0.25%) |
Apr 05, 2023 | 4.110 | 4.170 | 3.910 | 3.940 | 128,399 | -0.13(-3.19%) |
Apr 04, 2023 | 4.050 | 4.160 | 3.970 | 4.070 | 275,075 | +0.08(+2.01%) |
Apr 03, 2023 | 3.950 | 4.065 | 3.770 | 3.990 | 824,698 | +0.02(+0.50%) |
Mar 31, 2023 | 4.010 | 4.130 | 3.930 | 3.970 | 96,182 | +0.00(+0.00%) |
Mar 30, 2023 | 3.980 | 4.050 | 3.930 | 3.970 | 113,847 | +0.03(+0.76%) |
Mar 29, 2023 | 3.920 | 4.030 | 3.830 | 3.940 | 140,412 | +0.10(+2.60%) |
Mar 28, 2023 | 3.750 | 3.880 | 3.735 | 3.840 | 119,973 | +0.10(+2.67%) |
Mar 27, 2023 | 3.760 | 3.890 | 3.635 | 3.740 | 88,402 | -0.01(-0.27%) |
Mar 24, 2023 | 3.650 | 3.850 | 3.610 | 3.750 | 158,479 | +0.05(+1.35%) |
Mar 23, 2023 | 3.830 | 3.890 | 3.680 | 3.700 | 433,695 | -0.12(-3.14%) |
Mar 22, 2023 | 3.920 | 3.930 | 3.810 | 3.820 | 168,128 | -0.08(-2.05%) |
Mar 21, 2023 | 3.920 | 4.010 | 3.880 | 3.900 | 148,072 | +0.07(+1.83%) |
Mar 20, 2023 | 3.950 | 3.950 | 3.750 | 3.830 | 180,761 | -0.07(-1.79%) |
Mar 17, 2023 | 3.870 | 3.980 | 3.820 | 3.900 | 238,736 | +0.00(+0.00%) |
Mar 16, 2023 | 3.950 | 4.020 | 3.880 | 3.900 | 188,303 | -0.05(-1.27%) |
Mar 15, 2023 | 4.000 | 4.035 | 3.900 | 3.950 | 204,837 | -0.06(-1.50%) |
Mar 14, 2023 | 4.220 | 4.270 | 3.920 | 4.010 | 233,595 | -0.05(-1.23%) |
Mar 13, 2023 | 4.160 | 4.240 | 3.990 | 4.060 | 128,695 | -0.06(-1.46%) |
Mar 10, 2023 | 4.210 | 4.360 | 4.000 | 4.120 | 339,818 | -0.09(-2.14%) |
Mar 09, 2023 | 4.490 | 4.530 | 4.170 | 4.210 | 370,766 | -0.30(-6.65%) |
Mar 08, 2023 | 4.640 | 4.650 | 4.430 | 4.510 | 133,092 | -0.11(-2.38%) |
Mar 07, 2023 | 4.770 | 4.950 | 4.610 | 4.620 | 124,044 | -0.07(-1.49%) |
Mar 06, 2023 | 4.790 | 4.790 | 4.560 | 4.690 | 106,697 | -0.10(-2.09%) |
Mar 03, 2023 | 4.940 | 5.040 | 4.690 | 4.790 | 160,514 | -0.11(-2.24%) |
Mar 02, 2023 | 4.600 | 4.930 | 4.430 | 4.900 | 295,724 | +0.30(+6.52%) |