Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.200 | 3.340 | 3.200 | 3.330 | 77,000 | +0.10(+3.10%) |
May 30, 2023 | 3.250 | 3.290 | 3.190 | 3.230 | 184,946 | -0.05(-1.52%) |
May 26, 2023 | 3.200 | 3.320 | 3.170 | 3.280 | 80,657 | +0.06(+1.86%) |
May 25, 2023 | 3.250 | 3.250 | 3.186 | 3.220 | 83,076 | -0.06(-1.83%) |
May 24, 2023 | 3.370 | 3.370 | 3.260 | 3.280 | 59,119 | -0.08(-2.24%) |
May 23, 2023 | 3.370 | 3.390 | 3.320 | 3.355 | 57,190 | -0.04(-1.32%) |
May 22, 2023 | 3.370 | 3.400 | 3.360 | 3.400 | 86,840 | +0.04(+1.19%) |
May 19, 2023 | 3.400 | 3.415 | 3.350 | 3.360 | 59,571 | -0.06(-1.75%) |
May 18, 2023 | 3.380 | 3.430 | 3.380 | 3.420 | 22,849 | +0.04(+1.18%) |
May 17, 2023 | 3.390 | 3.440 | 3.380 | 3.380 | 54,990 | -0.03(-0.88%) |
May 16, 2023 | 3.400 | 3.445 | 3.380 | 3.410 | 46,920 | -0.01(-0.29%) |
May 15, 2023 | 3.440 | 3.475 | 3.420 | 3.420 | 78,056 | -0.09(-2.56%) |
May 12, 2023 | 3.590 | 3.590 | 3.430 | 3.510 | 51,136 | -0.06(-1.68%) |
May 11, 2023 | 3.480 | 3.570 | 3.475 | 3.570 | 42,714 | +0.09(+2.59%) |
May 10, 2023 | 3.510 | 3.550 | 3.380 | 3.480 | 142,838 | -0.11(-3.06%) |
May 09, 2023 | 3.480 | 3.650 | 3.454 | 3.590 | 94,816 | +0.07(+1.99%) |
May 08, 2023 | 3.410 | 3.540 | 3.400 | 3.520 | 71,902 | +0.14(+4.14%) |
May 05, 2023 | 3.400 | 3.450 | 3.360 | 3.380 | 95,159 | +0.00(+0.00%) |
May 04, 2023 | 3.400 | 3.430 | 3.320 | 3.380 | 111,234 | -0.02(-0.59%) |
May 03, 2023 | 3.490 | 3.490 | 3.380 | 3.400 | 58,026 | -0.02(-0.58%) |
May 02, 2023 | 3.620 | 3.630 | 3.360 | 3.420 | 283,247 | -0.23(-6.30%) |
May 01, 2023 | 3.700 | 3.740 | 3.630 | 3.650 | 99,669 | -0.08(-2.14%) |
Apr 28, 2023 | 3.660 | 3.775 | 3.660 | 3.730 | 82,025 | +0.02(+0.54%) |
Apr 27, 2023 | 3.750 | 3.765 | 3.700 | 3.710 | 79,266 | -0.03(-0.80%) |
Apr 26, 2023 | 3.740 | 3.760 | 3.700 | 3.740 | 86,174 | -0.02(-0.53%) |
Apr 25, 2023 | 3.710 | 3.770 | 3.660 | 3.760 | 102,487 | +0.04(+1.08%) |
Apr 24, 2023 | 3.670 | 3.745 | 3.650 | 3.720 | 80,764 | +0.02(+0.54%) |
Apr 21, 2023 | 3.620 | 3.740 | 3.620 | 3.700 | 93,646 | +0.08(+2.21%) |
Apr 20, 2023 | 3.680 | 3.680 | 3.585 | 3.620 | 112,285 | -0.05(-1.36%) |
Apr 19, 2023 | 3.850 | 3.870 | 3.670 | 3.670 | 264,654 | +0.11(+3.09%) |
Apr 18, 2023 | 3.610 | 3.640 | 3.510 | 3.560 | 96,360 | -0.06(-1.66%) |
Apr 17, 2023 | 3.650 | 3.669 | 3.620 | 3.620 | 134,490 | -0.05(-1.36%) |
Apr 14, 2023 | 3.920 | 3.920 | 3.650 | 3.670 | 216,634 | -0.26(-6.62%) |
Apr 13, 2023 | 3.940 | 4.010 | 3.930 | 3.930 | 279,883 | +0.00(+0.00%) |
Apr 12, 2023 | 3.860 | 3.970 | 3.860 | 3.930 | 232,598 | +0.05(+1.29%) |
Apr 11, 2023 | 3.750 | 3.890 | 3.750 | 3.880 | 217,011 | +0.12(+3.19%) |
Apr 10, 2023 | 3.670 | 3.780 | 3.630 | 3.760 | 261,899 | +0.07(+1.90%) |
Apr 06, 2023 | 3.590 | 3.740 | 3.590 | 3.690 | 223,991 | +0.07(+1.93%) |
Apr 05, 2023 | 3.570 | 3.660 | 3.570 | 3.620 | 143,697 | +0.02(+0.56%) |
Apr 04, 2023 | 3.610 | 3.650 | 3.545 | 3.600 | 175,785 | +0.03(+0.84%) |
Apr 03, 2023 | 3.590 | 3.685 | 3.570 | 3.570 | 238,576 | -0.05(-1.38%) |
Mar 31, 2023 | 3.540 | 3.640 | 3.540 | 3.620 | 132,922 | +0.06(+1.69%) |
Mar 30, 2023 | 3.610 | 3.650 | 3.510 | 3.560 | 162,097 | -0.07(-1.93%) |
Mar 29, 2023 | 3.620 | 3.660 | 3.571 | 3.630 | 111,567 | +0.03(+0.83%) |
Mar 28, 2023 | 3.630 | 3.680 | 3.550 | 3.600 | 125,476 | -0.03(-0.83%) |
Mar 27, 2023 | 3.580 | 3.660 | 3.550 | 3.630 | 190,316 | +0.06(+1.68%) |
Mar 24, 2023 | 3.560 | 3.600 | 3.510 | 3.570 | 105,864 | +0.00(+0.00%) |
Mar 23, 2023 | 3.500 | 3.640 | 3.460 | 3.570 | 196,613 | +0.03(+0.85%) |
Mar 22, 2023 | 3.460 | 3.600 | 3.450 | 3.540 | 287,593 | +0.04(+1.14%) |
Mar 21, 2023 | 3.500 | 3.540 | 3.370 | 3.500 | 353,839 | +0.03(+0.86%) |
Mar 20, 2023 | 3.460 | 3.640 | 3.370 | 3.470 | 1,886,899 | +0.54(+18.43%) |
Mar 17, 2023 | 3.010 | 3.110 | 2.900 | 2.930 | 530,408 | -0.16(-5.18%) |
Mar 16, 2023 | 3.130 | 3.140 | 2.910 | 3.090 | 244,538 | +0.08(+2.66%) |
Mar 15, 2023 | 3.050 | 3.099 | 2.940 | 3.010 | 146,296 | -0.06(-1.95%) |
Mar 14, 2023 | 3.220 | 3.270 | 3.040 | 3.070 | 207,431 | -0.07(-2.23%) |
Mar 13, 2023 | 3.130 | 3.260 | 3.100 | 3.140 | 249,199 | -0.10(-3.09%) |
Mar 10, 2023 | 3.460 | 3.480 | 3.200 | 3.240 | 212,357 | -0.22(-6.36%) |
Mar 09, 2023 | 3.710 | 3.775 | 3.410 | 3.460 | 275,553 | -0.25(-6.74%) |
Mar 08, 2023 | 3.750 | 3.750 | 3.670 | 3.710 | 44,326 | +0.03(+0.82%) |
Mar 07, 2023 | 3.680 | 3.730 | 3.650 | 3.680 | 63,861 | +0.02(+0.55%) |
Mar 06, 2023 | 3.750 | 3.770 | 3.660 | 3.660 | 121,269 | -0.11(-2.92%) |
Mar 03, 2023 | 3.730 | 3.800 | 3.696 | 3.770 | 116,549 | +0.03(+0.80%) |
Mar 02, 2023 | 3.620 | 3.740 | 3.610 | 3.740 | 107,027 | +0.10(+2.75%) |