Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.640 | 3.768 | 3.528 | 3.642 | 20,267 | -0.12(-3.31%) |
May 30, 2023 | 3.680 | 3.838 | 3.400 | 3.767 | 33,025 | +0.10(+2.84%) |
May 26, 2023 | 3.760 | 3.760 | 3.525 | 3.663 | 12,459 | +0.04(+1.22%) |
May 25, 2023 | 3.852 | 3.999 | 3.528 | 3.619 | 41,880 | -0.21(-5.59%) |
May 24, 2023 | 3.912 | 3.920 | 3.806 | 3.834 | 35,055 | -0.11(-2.80%) |
May 23, 2023 | 3.863 | 3.999 | 3.863 | 3.944 | 22,364 | +0.10(+2.71%) |
May 22, 2023 | 3.920 | 4.079 | 3.840 | 3.840 | 20,081 | -0.09(-2.24%) |
May 19, 2023 | 4.080 | 4.141 | 3.861 | 3.928 | 17,686 | -0.09(-2.23%) |
May 18, 2023 | 4.032 | 4.400 | 3.840 | 4.018 | 74,038 | +0.00(+0.04%) |
May 17, 2023 | 4.000 | 4.040 | 3.884 | 4.016 | 22,412 | -0.06(-1.57%) |
May 16, 2023 | 3.920 | 4.080 | 3.882 | 4.080 | 23,321 | +0.14(+3.51%) |
May 15, 2023 | 3.760 | 4.000 | 3.778 | 3.942 | 17,704 | +0.11(+2.88%) |
May 12, 2023 | 3.920 | 3.999 | 3.762 | 3.831 | 17,986 | -0.06(-1.62%) |
May 11, 2023 | 3.920 | 4.160 | 3.840 | 3.894 | 18,681 | -0.13(-3.22%) |
May 10, 2023 | 3.840 | 4.160 | 3.777 | 4.024 | 40,320 | -0.11(-2.75%) |
May 09, 2023 | 4.072 | 4.319 | 3.961 | 4.138 | 51,497 | +0.15(+3.67%) |
May 08, 2023 | 3.760 | 4.160 | 3.744 | 3.991 | 41,886 | +0.11(+2.95%) |
May 05, 2023 | 3.974 | 3.974 | 3.768 | 3.877 | 19,954 | -0.11(-2.67%) |
May 04, 2023 | 4.162 | 4.240 | 3.840 | 3.983 | 49,871 | -0.42(-9.64%) |
May 03, 2023 | 3.838 | 5.152 | 3.762 | 4.408 | 254,866 | +0.57(+14.82%) |
May 02, 2023 | 3.726 | 3.888 | 3.651 | 3.839 | 50,332 | +0.21(+5.82%) |
May 01, 2023 | 3.520 | 3.966 | 3.520 | 3.628 | 77,430 | +0.09(+2.67%) |
Apr 28, 2023 | 3.200 | 3.688 | 3.200 | 3.534 | 71,281 | +0.31(+9.49%) |
Apr 27, 2023 | 3.200 | 3.280 | 3.200 | 3.227 | 10,188 | -0.01(-0.22%) |
Apr 26, 2023 | 3.360 | 3.368 | 3.200 | 3.234 | 18,376 | -0.02(-0.49%) |
Apr 25, 2023 | 3.280 | 3.300 | 3.248 | 3.250 | 18,586 | -0.07(-2.07%) |
Apr 24, 2023 | 3.368 | 3.488 | 3.248 | 3.319 | 17,364 | -0.06(-1.71%) |
Apr 21, 2023 | 3.378 | 3.478 | 3.368 | 3.377 | 7,914 | -0.03(-0.92%) |
Apr 20, 2023 | 3.520 | 3.521 | 3.408 | 3.408 | 11,966 | -0.09(-2.65%) |
Apr 19, 2023 | 3.600 | 3.600 | 3.488 | 3.501 | 10,889 | -0.12(-3.34%) |
Apr 18, 2023 | 3.648 | 3.688 | 3.615 | 3.622 | 10,048 | -0.03(-0.72%) |
Apr 17, 2023 | 3.688 | 3.768 | 3.604 | 3.648 | 16,451 | -0.05(-1.41%) |
Apr 14, 2023 | 3.680 | 3.807 | 3.680 | 3.700 | 12,667 | -0.09(-2.26%) |
Apr 13, 2023 | 3.888 | 3.888 | 3.688 | 3.786 | 22,970 | -0.08(-2.03%) |
Apr 12, 2023 | 4.000 | 4.080 | 3.856 | 3.864 | 40,663 | -0.04(-1.04%) |
Apr 11, 2023 | 3.598 | 3.968 | 3.598 | 3.905 | 33,154 | +0.28(+7.84%) |
Apr 10, 2023 | 3.756 | 3.756 | 3.521 | 3.621 | 21,518 | -0.14(-3.70%) |
Apr 06, 2023 | 3.760 | 3.760 | 3.614 | 3.760 | 16,731 | +0.10(+2.75%) |
Apr 05, 2023 | 3.584 | 3.728 | 3.520 | 3.659 | 12,043 | +0.09(+2.56%) |
Apr 04, 2023 | 3.560 | 3.608 | 3.560 | 3.568 | 4,502 | -0.03(-0.89%) |
Apr 03, 2023 | 3.840 | 3.840 | 3.528 | 3.600 | 22,464 | -0.03(-0.79%) |
Mar 31, 2023 | 3.600 | 3.760 | 3.485 | 3.629 | 30,243 | +0.17(+4.88%) |
Mar 30, 2023 | 3.498 | 3.552 | 3.450 | 3.460 | 14,042 | +0.01(+0.30%) |
Mar 29, 2023 | 3.450 | 3.512 | 3.450 | 3.450 | 12,289 | +0.00(+0.00%) |
Mar 28, 2023 | 3.440 | 3.600 | 3.368 | 3.450 | 14,241 | +0.00(+0.02%) |
Mar 27, 2023 | 3.520 | 3.520 | 3.448 | 3.449 | 11,788 | -0.03(-0.90%) |
Mar 24, 2023 | 3.440 | 3.560 | 3.440 | 3.480 | 13,552 | +0.03(+0.93%) |
Mar 23, 2023 | 3.378 | 3.450 | 3.376 | 3.448 | 5,901 | +0.08(+2.35%) |
Mar 22, 2023 | 3.440 | 3.580 | 3.368 | 3.369 | 35,887 | -0.07(-2.07%) |
Mar 21, 2023 | 3.320 | 3.594 | 3.252 | 3.440 | 16,959 | +0.08(+2.38%) |
Mar 20, 2023 | 3.265 | 3.400 | 3.265 | 3.360 | 13,904 | +0.04(+1.33%) |
Mar 17, 2023 | 3.220 | 3.330 | 3.220 | 3.316 | 12,105 | -0.00(-0.12%) |
Mar 16, 2023 | 3.220 | 3.439 | 3.202 | 3.320 | 27,357 | +0.04(+1.17%) |
Mar 15, 2023 | 3.280 | 3.511 | 3.200 | 3.282 | 40,401 | -0.10(-2.82%) |
Mar 14, 2023 | 3.440 | 3.592 | 3.328 | 3.377 | 20,105 | -0.06(-1.77%) |
Mar 13, 2023 | 3.426 | 3.600 | 3.320 | 3.438 | 20,414 | +0.04(+1.13%) |
Mar 10, 2023 | 3.520 | 3.636 | 3.320 | 3.399 | 38,721 | -0.33(-8.76%) |
Mar 09, 2023 | 3.680 | 3.795 | 3.608 | 3.726 | 12,779 | +0.05(+1.24%) |
Mar 08, 2023 | 3.600 | 3.831 | 3.565 | 3.680 | 25,791 | +0.09(+2.54%) |
Mar 07, 2023 | 3.840 | 3.919 | 3.504 | 3.589 | 40,624 | -0.33(-8.45%) |
Mar 06, 2023 | 4.000 | 4.080 | 3.776 | 3.920 | 32,756 | -0.04(-1.01%) |
Mar 03, 2023 | 3.840 | 4.000 | 3.758 | 3.960 | 24,646 | +0.12(+3.13%) |
Mar 02, 2023 | 3.648 | 3.908 | 3.642 | 3.840 | 44,256 | +0.10(+2.56%) |