Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.132 | 3.132 | 3.065 | 3.074 | 2,937,977 | -0.08(-2.43%) |
May 30, 2023 | 3.170 | 3.184 | 3.141 | 3.151 | 2,811,042 | -0.11(-3.24%) |
May 26, 2023 | 3.199 | 3.256 | 3.199 | 3.256 | 1,968,678 | +0.05(+1.49%) |
May 25, 2023 | 3.199 | 3.227 | 3.194 | 3.208 | 2,557,263 | +0.02(+0.60%) |
May 24, 2023 | 3.237 | 3.237 | 3.189 | 3.189 | 2,969,875 | -0.10(-2.92%) |
May 23, 2023 | 3.294 | 3.314 | 3.275 | 3.285 | 3,364,903 | -0.04(-1.15%) |
May 22, 2023 | 3.304 | 3.323 | 3.294 | 3.323 | 2,425,179 | +0.05(+1.46%) |
May 19, 2023 | 3.304 | 3.323 | 3.256 | 3.275 | 3,469,190 | +0.00(+0.00%) |
May 18, 2023 | 3.275 | 3.275 | 3.237 | 3.275 | 1,957,813 | +0.00(+0.00%) |
May 17, 2023 | 3.237 | 3.294 | 3.227 | 3.275 | 3,305,465 | +0.05(+1.48%) |
May 16, 2023 | 3.256 | 3.261 | 3.218 | 3.227 | 2,598,865 | -0.03(-0.88%) |
May 15, 2023 | 3.218 | 3.266 | 3.218 | 3.256 | 3,158,692 | +0.02(+0.59%) |
May 12, 2023 | 3.266 | 3.270 | 3.218 | 3.237 | 2,387,099 | -0.02(-0.59%) |
May 11, 2023 | 3.208 | 3.256 | 3.199 | 3.256 | 2,209,761 | -0.03(-0.87%) |
May 10, 2023 | 3.314 | 3.323 | 3.256 | 3.285 | 2,688,675 | -0.05(-1.44%) |
May 09, 2023 | 3.285 | 3.333 | 3.275 | 3.333 | 3,244,122 | +0.00(+0.00%) |
May 08, 2023 | 3.342 | 3.352 | 3.314 | 3.333 | 3,980,925 | +0.03(+0.87%) |
May 05, 2023 | 3.266 | 3.323 | 3.266 | 3.304 | 3,111,670 | +0.10(+2.99%) |
May 04, 2023 | 3.218 | 3.242 | 3.170 | 3.208 | 7,737,096 | -0.06(-1.76%) |
May 03, 2023 | 3.256 | 3.299 | 3.246 | 3.266 | 3,784,405 | +0.03(+0.89%) |
May 02, 2023 | 3.323 | 3.333 | 3.227 | 3.237 | 5,475,735 | -0.09(-2.59%) |
May 01, 2023 | 3.323 | 3.371 | 3.314 | 3.323 | 2,466,608 | +0.00(+0.00%) |
Apr 28, 2023 | 3.285 | 3.342 | 3.275 | 3.323 | 3,226,138 | -0.13(-3.88%) |
Apr 27, 2023 | 3.419 | 3.457 | 3.409 | 3.457 | 3,516,167 | +0.11(+3.29%) |
Apr 26, 2023 | 3.328 | 3.392 | 3.319 | 3.347 | 3,705,073 | -0.01(-0.28%) |
Apr 25, 2023 | 3.422 | 3.432 | 3.347 | 3.356 | 6,697,442 | -0.27(-7.51%) |
Apr 24, 2023 | 3.620 | 3.657 | 3.620 | 3.629 | 2,264,909 | +0.01(+0.26%) |
Apr 21, 2023 | 3.601 | 3.634 | 3.582 | 3.620 | 2,443,374 | -0.04(-1.03%) |
Apr 20, 2023 | 3.667 | 3.685 | 3.648 | 3.657 | 2,580,091 | -0.05(-1.27%) |
Apr 19, 2023 | 3.667 | 3.714 | 3.667 | 3.704 | 4,696,741 | +0.02(+0.51%) |
Apr 18, 2023 | 3.714 | 3.723 | 3.667 | 3.685 | 3,714,755 | +0.04(+1.03%) |
Apr 17, 2023 | 3.601 | 3.648 | 3.587 | 3.648 | 4,165,482 | -0.04(-1.02%) |
Apr 14, 2023 | 3.667 | 3.695 | 3.657 | 3.685 | 2,943,125 | +0.08(+2.35%) |
Apr 13, 2023 | 3.563 | 3.601 | 3.563 | 3.601 | 2,096,339 | +0.04(+1.06%) |
Apr 12, 2023 | 3.573 | 3.591 | 3.544 | 3.563 | 4,400,104 | +0.06(+1.61%) |
Apr 11, 2023 | 3.488 | 3.516 | 3.479 | 3.507 | 4,622,375 | -0.08(-2.10%) |
Apr 10, 2023 | 3.554 | 3.582 | 3.535 | 3.582 | 2,044,409 | +0.01(+0.26%) |
Apr 06, 2023 | 3.526 | 3.591 | 3.526 | 3.573 | 3,329,021 | +0.08(+2.43%) |
Apr 05, 2023 | 3.450 | 3.488 | 3.441 | 3.488 | 4,914,898 | -0.04(-1.07%) |
Apr 04, 2023 | 3.526 | 3.544 | 3.497 | 3.526 | 5,607,951 | +0.02(+0.54%) |
Apr 03, 2023 | 3.507 | 3.526 | 3.479 | 3.507 | 3,422,811 | +0.04(+1.08%) |
Mar 31, 2023 | 3.479 | 3.488 | 3.450 | 3.469 | 2,744,273 | -0.02(-0.54%) |
Mar 30, 2023 | 3.535 | 3.544 | 3.479 | 3.488 | 3,827,390 | +0.05(+1.37%) |
Mar 29, 2023 | 3.413 | 3.441 | 3.389 | 3.441 | 3,530,279 | +0.08(+2.52%) |
Mar 28, 2023 | 3.328 | 3.385 | 3.323 | 3.356 | 4,100,576 | +0.04(+1.13%) |
Mar 27, 2023 | 3.290 | 3.347 | 3.281 | 3.319 | 5,491,555 | +0.08(+2.32%) |
Mar 24, 2023 | 3.215 | 3.253 | 3.178 | 3.243 | 8,810,954 | -0.04(-1.15%) |
Mar 23, 2023 | 3.403 | 3.422 | 3.253 | 3.281 | 7,145,000 | -0.07(-1.97%) |
Mar 22, 2023 | 3.441 | 3.455 | 3.347 | 3.347 | 6,943,056 | -0.03(-0.84%) |
Mar 21, 2023 | 3.394 | 3.418 | 3.366 | 3.375 | 6,697,544 | +0.18(+5.59%) |
Mar 20, 2023 | 3.149 | 3.253 | 3.140 | 3.196 | 13,521,019 | +0.10(+3.34%) |
Mar 17, 2023 | 3.206 | 3.206 | 3.084 | 3.093 | 9,259,001 | -0.22(-6.53%) |
Mar 16, 2023 | 3.159 | 3.314 | 3.159 | 3.309 | 8,223,393 | +0.09(+2.92%) |
Mar 15, 2023 | 3.093 | 3.234 | 3.093 | 3.215 | 14,513,565 | -0.20(-5.79%) |
Mar 14, 2023 | 3.450 | 3.469 | 3.394 | 3.413 | 8,768,889 | +0.09(+2.83%) |
Mar 13, 2023 | 3.300 | 3.385 | 3.272 | 3.319 | 12,972,649 | -0.19(-5.36%) |
Mar 10, 2023 | 3.544 | 3.591 | 3.469 | 3.507 | 10,209,102 | -0.15(-4.11%) |
Mar 09, 2023 | 3.742 | 3.742 | 3.643 | 3.657 | 7,139,899 | -0.08(-2.26%) |
Mar 08, 2023 | 3.751 | 3.789 | 3.723 | 3.742 | 3,077,554 | +0.06(+1.53%) |
Mar 07, 2023 | 3.789 | 3.789 | 3.676 | 3.685 | 5,708,063 | -0.13(-3.45%) |
Mar 06, 2023 | 3.798 | 3.845 | 3.798 | 3.817 | 8,129,159 | +0.05(+1.25%) |
Mar 03, 2023 | 3.714 | 3.779 | 3.714 | 3.770 | 7,812,613 | +0.13(+3.62%) |
Mar 02, 2023 | 3.620 | 3.648 | 3.601 | 3.638 | 5,155,114 | -0.04(-1.02%) |