Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.385 | 3.385 | 3.343 | 3.369 | 65,611 | +0.00(+0.00%) |
May 30, 2023 | 3.360 | 3.394 | 3.343 | 3.369 | 51,483 | +0.03(+0.76%) |
May 26, 2023 | 3.343 | 3.377 | 3.326 | 3.343 | 143,004 | -0.03(-0.75%) |
May 25, 2023 | 3.453 | 3.453 | 3.352 | 3.369 | 71,918 | -0.05(-1.48%) |
May 24, 2023 | 3.478 | 3.520 | 3.369 | 3.419 | 162,179 | -0.06(-1.69%) |
May 23, 2023 | 3.470 | 3.495 | 3.444 | 3.478 | 57,267 | +0.03(+0.98%) |
May 22, 2023 | 3.453 | 3.453 | 3.376 | 3.444 | 76,265 | -0.03(-0.97%) |
May 19, 2023 | 3.470 | 3.495 | 3.419 | 3.478 | 56,438 | +0.04(+1.23%) |
May 18, 2023 | 3.453 | 3.487 | 3.411 | 3.436 | 45,911 | -0.04(-1.21%) |
May 17, 2023 | 3.470 | 3.517 | 3.436 | 3.478 | 30,034 | +0.04(+1.23%) |
May 16, 2023 | 3.579 | 3.579 | 3.436 | 3.436 | 68,479 | -0.10(-2.86%) |
May 15, 2023 | 3.562 | 3.562 | 3.486 | 3.537 | 47,836 | -0.01(-0.24%) |
May 12, 2023 | 3.579 | 3.579 | 3.495 | 3.545 | 53,023 | -0.06(-1.73%) |
May 11, 2023 | 3.554 | 3.621 | 3.554 | 3.608 | 17,856 | +0.00(+0.09%) |
May 10, 2023 | 3.579 | 3.621 | 3.545 | 3.604 | 56,194 | +0.00(+0.00%) |
May 09, 2023 | 3.471 | 3.613 | 3.471 | 3.604 | 121,264 | +0.08(+2.36%) |
May 08, 2023 | 3.505 | 3.530 | 3.455 | 3.521 | 87,458 | +0.04(+1.19%) |
May 05, 2023 | 3.496 | 3.596 | 3.455 | 3.480 | 49,347 | -0.01(-0.24%) |
May 04, 2023 | 3.555 | 3.662 | 3.438 | 3.488 | 144,447 | -0.04(-1.18%) |
May 03, 2023 | 3.538 | 3.625 | 3.496 | 3.530 | 67,354 | -0.06(-1.62%) |
May 02, 2023 | 3.654 | 3.720 | 3.488 | 3.588 | 84,262 | -0.06(-1.59%) |
May 01, 2023 | 3.496 | 3.646 | 3.422 | 3.646 | 166,797 | +0.14(+4.03%) |
Apr 28, 2023 | 3.563 | 3.592 | 3.480 | 3.505 | 82,338 | -0.07(-2.09%) |
Apr 27, 2023 | 3.604 | 3.613 | 3.505 | 3.579 | 89,957 | +0.00(+0.00%) |
Apr 26, 2023 | 3.621 | 3.696 | 3.496 | 3.579 | 109,458 | -0.04(-1.15%) |
Apr 25, 2023 | 3.737 | 3.779 | 3.571 | 3.621 | 67,682 | -0.08(-2.24%) |
Apr 24, 2023 | 3.579 | 3.704 | 3.530 | 3.704 | 84,691 | +0.14(+3.96%) |
Apr 21, 2023 | 3.604 | 3.629 | 3.488 | 3.563 | 74,256 | -0.09(-2.39%) |
Apr 20, 2023 | 3.737 | 3.758 | 3.596 | 3.650 | 58,924 | -0.09(-2.33%) |
Apr 19, 2023 | 3.754 | 3.845 | 3.712 | 3.737 | 35,495 | -0.06(-1.53%) |
Apr 18, 2023 | 3.829 | 3.903 | 3.779 | 3.795 | 101,411 | -0.07(-1.72%) |
Apr 17, 2023 | 3.779 | 3.862 | 3.737 | 3.862 | 38,815 | +0.08(+2.20%) |
Apr 14, 2023 | 3.729 | 3.853 | 3.638 | 3.779 | 67,637 | +0.13(+3.64%) |
Apr 13, 2023 | 3.729 | 3.812 | 3.563 | 3.646 | 137,107 | -0.07(-2.01%) |
Apr 12, 2023 | 3.762 | 3.807 | 3.687 | 3.721 | 90,038 | -0.08(-2.18%) |
Apr 11, 2023 | 3.812 | 3.833 | 3.722 | 3.804 | 66,051 | +0.03(+0.87%) |
Apr 10, 2023 | 3.640 | 3.861 | 3.640 | 3.771 | 44,914 | +0.08(+2.22%) |
Apr 06, 2023 | 3.697 | 3.840 | 3.648 | 3.689 | 74,885 | -0.03(-0.88%) |
Apr 05, 2023 | 3.853 | 3.920 | 3.705 | 3.722 | 88,904 | -0.14(-3.61%) |
Apr 04, 2023 | 4.033 | 4.053 | 3.828 | 3.861 | 51,980 | -0.22(-5.42%) |
Apr 03, 2023 | 3.738 | 4.082 | 3.713 | 4.082 | 94,878 | +0.34(+8.97%) |
Mar 31, 2023 | 3.689 | 3.828 | 3.673 | 3.746 | 60,062 | +0.06(+1.56%) |
Mar 30, 2023 | 3.713 | 3.812 | 3.669 | 3.689 | 48,668 | +0.01(+0.22%) |
Mar 29, 2023 | 3.591 | 3.697 | 3.591 | 3.681 | 62,291 | +0.10(+2.75%) |
Mar 28, 2023 | 3.443 | 3.591 | 3.443 | 3.582 | 58,734 | +0.13(+3.80%) |
Mar 27, 2023 | 3.468 | 3.550 | 3.402 | 3.451 | 156,550 | -0.04(-1.17%) |
Mar 24, 2023 | 3.541 | 3.541 | 3.476 | 3.492 | 57,830 | -0.04(-1.16%) |
Mar 23, 2023 | 3.550 | 3.623 | 3.517 | 3.533 | 65,945 | +0.00(+0.00%) |
Mar 22, 2023 | 3.492 | 3.582 | 3.492 | 3.533 | 25,763 | +0.03(+0.94%) |
Mar 21, 2023 | 3.369 | 3.500 | 3.369 | 3.500 | 86,343 | +0.15(+4.40%) |
Mar 20, 2023 | 3.377 | 3.394 | 3.324 | 3.353 | 40,665 | +0.02(+0.49%) |
Mar 17, 2023 | 3.459 | 3.517 | 3.336 | 3.336 | 98,566 | -0.11(-3.10%) |
Mar 16, 2023 | 3.517 | 3.574 | 3.427 | 3.443 | 56,639 | -0.07(-2.10%) |
Mar 15, 2023 | 3.541 | 3.558 | 3.509 | 3.517 | 56,910 | -0.06(-1.61%) |
Mar 14, 2023 | 3.533 | 3.622 | 3.533 | 3.574 | 38,811 | +0.07(+1.87%) |
Mar 13, 2023 | 3.705 | 3.722 | 3.509 | 3.509 | 144,526 | -0.28(-7.36%) |
Mar 10, 2023 | 3.861 | 3.894 | 3.779 | 3.787 | 118,686 | -0.12(-3.14%) |
Mar 09, 2023 | 3.943 | 4.007 | 3.905 | 3.910 | 52,149 | -0.01(-0.20%) |
Mar 08, 2023 | 3.878 | 3.967 | 3.878 | 3.918 | 42,443 | +0.03(+0.83%) |
Mar 07, 2023 | 3.943 | 4.007 | 3.805 | 3.886 | 98,228 | -0.06(-1.44%) |
Mar 06, 2023 | 3.999 | 4.063 | 3.910 | 3.943 | 86,246 | -0.05(-1.22%) |
Mar 03, 2023 | 4.015 | 4.015 | 3.947 | 3.991 | 130,640 | -0.07(-1.76%) |
Mar 02, 2023 | 4.064 | 4.068 | 3.995 | 4.063 | 44,444 | -0.01(-0.23%) |