Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.270 | 3.270 | 3.182 | 3.240 | 14,042 | +0.02(+0.62%) |
May 30, 2023 | 3.210 | 3.290 | 3.200 | 3.220 | 58,162 | +0.01(+0.31%) |
May 26, 2023 | 3.280 | 3.280 | 3.200 | 3.210 | 34,696 | -0.04(-1.23%) |
May 25, 2023 | 3.284 | 3.290 | 3.220 | 3.250 | 29,031 | -0.01(-0.31%) |
May 24, 2023 | 3.260 | 3.420 | 3.240 | 3.260 | 26,019 | +0.06(+1.87%) |
May 23, 2023 | 3.430 | 3.430 | 3.200 | 3.200 | 58,324 | -0.13(-3.90%) |
May 22, 2023 | 3.460 | 3.480 | 3.200 | 3.330 | 117,874 | -0.09(-2.63%) |
May 19, 2023 | 3.520 | 3.530 | 3.380 | 3.420 | 122,784 | -0.11(-3.12%) |
May 18, 2023 | 3.530 | 3.570 | 3.480 | 3.530 | 49,395 | +0.00(+0.00%) |
May 17, 2023 | 3.700 | 3.700 | 3.480 | 3.530 | 24,952 | -0.04(-1.12%) |
May 16, 2023 | 3.670 | 3.670 | 3.530 | 3.570 | 26,802 | +0.00(+0.00%) |
May 15, 2023 | 3.640 | 3.716 | 3.570 | 3.570 | 67,856 | -0.01(-0.28%) |
May 12, 2023 | 3.440 | 3.691 | 3.400 | 3.580 | 75,181 | +0.12(+3.47%) |
May 11, 2023 | 3.530 | 3.614 | 3.450 | 3.460 | 113,358 | -0.06(-1.70%) |
May 10, 2023 | 3.740 | 3.773 | 3.480 | 3.520 | 75,347 | +0.01(+0.28%) |
May 09, 2023 | 3.450 | 3.515 | 3.450 | 3.510 | 17,136 | +0.06(+1.74%) |
May 08, 2023 | 3.450 | 3.520 | 3.400 | 3.450 | 30,854 | +0.00(+0.00%) |
May 05, 2023 | 3.450 | 3.725 | 3.400 | 3.450 | 14,455 | -0.02(-0.58%) |
May 04, 2023 | 3.420 | 3.470 | 3.420 | 3.470 | 13,982 | +0.03(+0.87%) |
May 03, 2023 | 3.520 | 3.520 | 3.430 | 3.440 | 27,164 | +0.02(+0.58%) |
May 02, 2023 | 3.540 | 3.540 | 3.390 | 3.420 | 19,131 | -0.02(-0.58%) |
May 01, 2023 | 3.490 | 3.635 | 3.440 | 3.440 | 16,891 | -0.04(-1.15%) |
Apr 28, 2023 | 3.410 | 3.480 | 3.400 | 3.480 | 11,837 | +0.02(+0.58%) |
Apr 27, 2023 | 3.420 | 3.470 | 3.410 | 3.460 | 11,569 | +0.10(+2.98%) |
Apr 26, 2023 | 3.430 | 3.442 | 3.340 | 3.360 | 42,282 | -0.08(-2.33%) |
Apr 25, 2023 | 3.530 | 3.550 | 3.430 | 3.440 | 28,794 | -0.08(-2.27%) |
Apr 24, 2023 | 3.520 | 3.580 | 3.490 | 3.520 | 43,261 | +0.04(+1.15%) |
Apr 21, 2023 | 3.570 | 3.570 | 3.450 | 3.480 | 9,346 | -0.06(-1.69%) |
Apr 20, 2023 | 3.580 | 3.680 | 3.460 | 3.540 | 22,297 | -0.02(-0.56%) |
Apr 19, 2023 | 3.520 | 3.650 | 3.520 | 3.560 | 8,336 | -0.01(-0.28%) |
Apr 18, 2023 | 3.610 | 3.708 | 3.560 | 3.570 | 18,124 | -0.03(-0.83%) |
Apr 17, 2023 | 3.480 | 3.640 | 3.470 | 3.600 | 45,847 | +0.13(+3.75%) |
Apr 14, 2023 | 3.660 | 3.660 | 3.450 | 3.470 | 37,256 | -0.12(-3.34%) |
Apr 13, 2023 | 3.530 | 3.661 | 3.510 | 3.590 | 22,347 | +0.03(+0.84%) |
Apr 12, 2023 | 3.590 | 3.590 | 3.470 | 3.560 | 30,775 | +0.08(+2.30%) |
Apr 11, 2023 | 3.540 | 3.553 | 3.480 | 3.480 | 49,238 | -0.01(-0.29%) |
Apr 10, 2023 | 3.540 | 3.550 | 3.420 | 3.490 | 63,814 | +0.02(+0.58%) |
Apr 06, 2023 | 3.550 | 3.720 | 3.420 | 3.470 | 43,829 | -0.08(-2.25%) |
Apr 05, 2023 | 3.780 | 3.837 | 3.520 | 3.550 | 43,032 | -0.18(-4.83%) |
Apr 04, 2023 | 3.830 | 3.840 | 3.700 | 3.730 | 20,276 | -0.05(-1.32%) |
Apr 03, 2023 | 3.700 | 3.894 | 3.690 | 3.780 | 48,618 | +0.08(+2.16%) |
Mar 31, 2023 | 3.560 | 3.750 | 3.510 | 3.700 | 61,065 | +0.15(+4.23%) |
Mar 30, 2023 | 3.550 | 3.645 | 3.540 | 3.550 | 39,040 | +0.02(+0.71%) |
Mar 29, 2023 | 3.900 | 3.900 | 3.320 | 3.525 | 366,907 | -0.71(-16.67%) |
Mar 28, 2023 | 4.290 | 4.290 | 4.110 | 4.230 | 36,966 | +0.05(+1.20%) |
Mar 27, 2023 | 4.190 | 4.240 | 4.060 | 4.180 | 22,640 | -0.01(-0.24%) |
Mar 24, 2023 | 4.220 | 4.220 | 4.031 | 4.190 | 14,662 | -0.01(-0.24%) |
Mar 23, 2023 | 4.150 | 4.360 | 4.100 | 4.200 | 36,002 | +0.10(+2.44%) |
Mar 22, 2023 | 4.140 | 4.150 | 4.038 | 4.100 | 25,148 | -0.03(-0.73%) |
Mar 21, 2023 | 4.080 | 4.190 | 4.040 | 4.130 | 19,084 | +0.08(+1.98%) |
Mar 20, 2023 | 3.990 | 4.130 | 3.990 | 4.050 | 10,702 | +0.01(+0.25%) |
Mar 17, 2023 | 4.090 | 4.220 | 3.960 | 4.040 | 32,571 | -0.05(-1.22%) |
Mar 16, 2023 | 4.120 | 4.120 | 4.050 | 4.090 | 27,290 | -0.01(-0.24%) |
Mar 15, 2023 | 4.240 | 4.240 | 3.984 | 4.100 | 21,980 | -0.10(-2.38%) |
Mar 14, 2023 | 4.170 | 4.330 | 4.170 | 4.200 | 30,619 | +0.00(+0.00%) |
Mar 13, 2023 | 4.240 | 4.350 | 4.150 | 4.200 | 38,370 | -0.04(-0.94%) |
Mar 10, 2023 | 4.340 | 4.340 | 4.240 | 4.240 | 31,236 | -0.16(-3.64%) |
Mar 09, 2023 | 4.470 | 4.500 | 4.350 | 4.400 | 21,316 | -0.12(-2.65%) |
Mar 08, 2023 | 4.490 | 4.600 | 4.460 | 4.520 | 37,045 | -0.01(-0.22%) |
Mar 07, 2023 | 4.580 | 4.580 | 4.450 | 4.530 | 34,613 | +0.06(+1.34%) |
Mar 06, 2023 | 4.560 | 4.560 | 4.379 | 4.470 | 28,770 | -0.04(-0.89%) |
Mar 03, 2023 | 4.240 | 4.770 | 4.211 | 4.510 | 107,932 | +0.35(+8.41%) |
Mar 02, 2023 | 4.090 | 4.160 | 4.080 | 4.160 | 40,480 | +0.08(+1.96%) |