Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.700 | 3.740 | 3.520 | 3.690 | 692,430 | +0.04(+1.10%) |
May 30, 2023 | 3.500 | 3.690 | 3.495 | 3.650 | 328,497 | +0.20(+5.80%) |
May 26, 2023 | 3.360 | 3.460 | 3.330 | 3.450 | 144,391 | +0.09(+2.68%) |
May 25, 2023 | 3.530 | 3.580 | 3.245 | 3.360 | 241,131 | -0.21(-5.88%) |
May 24, 2023 | 3.660 | 3.660 | 3.505 | 3.570 | 264,108 | -0.11(-2.99%) |
May 23, 2023 | 3.590 | 3.825 | 3.580 | 3.680 | 379,205 | +0.06(+1.66%) |
May 22, 2023 | 3.410 | 3.670 | 3.345 | 3.620 | 362,400 | +0.21(+6.16%) |
May 19, 2023 | 3.390 | 3.428 | 3.310 | 3.410 | 191,824 | +0.05(+1.49%) |
May 18, 2023 | 3.340 | 3.370 | 3.265 | 3.360 | 205,796 | +0.05(+1.51%) |
May 17, 2023 | 3.220 | 3.340 | 3.170 | 3.310 | 330,632 | +0.09(+2.80%) |
May 16, 2023 | 3.350 | 3.380 | 3.200 | 3.220 | 270,788 | -0.16(-4.73%) |
May 15, 2023 | 3.560 | 3.560 | 3.355 | 3.380 | 237,840 | -0.16(-4.52%) |
May 12, 2023 | 3.600 | 3.650 | 3.420 | 3.540 | 357,213 | -0.08(-2.21%) |
May 11, 2023 | 3.060 | 3.650 | 3.010 | 3.620 | 881,455 | +0.56(+18.30%) |
May 10, 2023 | 2.880 | 3.060 | 2.860 | 3.060 | 327,412 | +0.25(+8.90%) |
May 09, 2023 | 2.790 | 2.850 | 2.705 | 2.810 | 454,662 | -0.01(-0.35%) |
May 08, 2023 | 2.930 | 2.960 | 2.790 | 2.820 | 375,589 | -0.07(-2.42%) |
May 05, 2023 | 2.870 | 2.975 | 2.840 | 2.890 | 452,709 | +0.09(+3.21%) |
May 04, 2023 | 2.910 | 2.960 | 2.650 | 2.800 | 704,695 | -0.13(-4.44%) |
May 03, 2023 | 3.010 | 3.045 | 2.930 | 2.930 | 249,890 | -0.08(-2.66%) |
May 02, 2023 | 2.970 | 3.040 | 2.875 | 3.010 | 329,197 | +0.01(+0.33%) |
May 01, 2023 | 3.040 | 3.095 | 2.980 | 3.000 | 417,652 | -0.04(-1.32%) |
Apr 28, 2023 | 2.950 | 3.085 | 2.950 | 3.040 | 386,363 | +0.08(+2.70%) |
Apr 27, 2023 | 2.980 | 3.030 | 2.940 | 2.960 | 441,668 | +0.01(+0.34%) |
Apr 26, 2023 | 3.020 | 3.038 | 2.900 | 2.950 | 458,881 | -0.10(-3.28%) |
Apr 25, 2023 | 3.070 | 3.085 | 2.995 | 3.050 | 403,699 | -0.05(-1.61%) |
Apr 24, 2023 | 3.180 | 3.230 | 3.050 | 3.100 | 367,095 | -0.06(-1.90%) |
Apr 21, 2023 | 3.330 | 3.335 | 3.145 | 3.160 | 274,967 | -0.17(-5.11%) |
Apr 20, 2023 | 3.480 | 3.510 | 3.312 | 3.330 | 309,164 | -0.19(-5.40%) |
Apr 19, 2023 | 3.560 | 3.590 | 3.474 | 3.520 | 197,594 | -0.08(-2.22%) |
Apr 18, 2023 | 3.800 | 3.850 | 3.590 | 3.600 | 287,200 | -0.17(-4.51%) |
Apr 17, 2023 | 3.760 | 3.860 | 3.690 | 3.770 | 271,247 | +0.08(+2.17%) |
Apr 14, 2023 | 3.790 | 3.840 | 3.655 | 3.690 | 257,112 | -0.08(-2.12%) |
Apr 13, 2023 | 3.750 | 3.785 | 3.710 | 3.770 | 169,369 | +0.04(+1.07%) |
Apr 12, 2023 | 3.880 | 3.920 | 3.715 | 3.730 | 210,738 | -0.03(-0.80%) |
Apr 11, 2023 | 3.600 | 3.800 | 3.600 | 3.760 | 221,616 | +0.19(+5.32%) |
Apr 10, 2023 | 3.440 | 3.580 | 3.430 | 3.570 | 201,763 | +0.11(+3.18%) |
Apr 06, 2023 | 3.570 | 3.610 | 3.415 | 3.460 | 499,246 | -0.15(-4.16%) |
Apr 05, 2023 | 3.870 | 3.870 | 3.580 | 3.610 | 303,554 | -0.31(-7.91%) |
Apr 04, 2023 | 3.970 | 3.970 | 3.865 | 3.920 | 212,284 | -0.04(-1.01%) |
Apr 03, 2023 | 4.080 | 4.210 | 3.895 | 3.960 | 331,982 | -0.15(-3.65%) |
Mar 31, 2023 | 3.890 | 4.125 | 3.890 | 4.110 | 456,929 | +0.25(+6.48%) |
Mar 30, 2023 | 3.800 | 3.940 | 3.770 | 3.860 | 175,889 | +0.10(+2.66%) |
Mar 29, 2023 | 3.770 | 3.940 | 3.670 | 3.760 | 494,657 | +0.04(+1.08%) |
Mar 28, 2023 | 3.650 | 3.840 | 3.650 | 3.720 | 296,810 | +0.03(+0.81%) |
Mar 27, 2023 | 3.860 | 3.890 | 3.640 | 3.690 | 279,651 | -0.12(-3.15%) |
Mar 24, 2023 | 3.800 | 3.860 | 3.760 | 3.810 | 179,773 | -0.02(-0.52%) |
Mar 23, 2023 | 3.930 | 4.055 | 3.805 | 3.830 | 338,014 | -0.06(-1.54%) |
Mar 22, 2023 | 3.960 | 4.075 | 3.810 | 3.890 | 682,934 | -0.08(-2.02%) |
Mar 21, 2023 | 3.830 | 4.110 | 3.830 | 3.970 | 1,105,383 | +0.19(+5.03%) |
Mar 20, 2023 | 3.620 | 3.995 | 3.580 | 3.780 | 966,944 | +0.12(+3.28%) |
Mar 17, 2023 | 3.190 | 3.830 | 3.080 | 3.660 | 3,355,997 | +0.65(+21.59%) |
Mar 16, 2023 | 3.160 | 3.340 | 2.950 | 3.010 | 849,764 | -0.23(-7.10%) |
Mar 15, 2023 | 3.550 | 3.590 | 3.030 | 3.240 | 793,977 | -0.53(-14.06%) |
Mar 14, 2023 | 3.700 | 3.790 | 3.630 | 3.770 | 253,329 | +0.17(+4.72%) |
Mar 13, 2023 | 3.460 | 3.630 | 3.425 | 3.600 | 323,532 | +0.04(+1.12%) |
Mar 10, 2023 | 3.690 | 3.750 | 3.460 | 3.560 | 476,275 | -0.16(-4.30%) |
Mar 09, 2023 | 3.740 | 3.925 | 3.685 | 3.720 | 306,042 | +0.00(+0.00%) |
Mar 08, 2023 | 3.790 | 3.800 | 3.670 | 3.720 | 211,262 | -0.05(-1.33%) |
Mar 07, 2023 | 3.950 | 4.100 | 3.750 | 3.770 | 338,014 | -0.20(-5.04%) |
Mar 06, 2023 | 4.010 | 4.030 | 3.915 | 3.970 | 162,421 | -0.03(-0.75%) |
Mar 03, 2023 | 4.010 | 4.165 | 3.890 | 4.000 | 466,252 | +0.14(+3.63%) |
Mar 02, 2023 | 3.650 | 3.880 | 3.610 | 3.860 | 240,824 | +0.11(+2.93%) |