Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.780 | 3.840 | 3.620 | 3.700 | 569,957 | -0.12(-3.14%) |
May 30, 2023 | 3.600 | 3.880 | 3.580 | 3.820 | 1,006,917 | +0.26(+7.30%) |
May 26, 2023 | 3.560 | 3.635 | 3.530 | 3.560 | 502,369 | -0.03(-0.84%) |
May 25, 2023 | 3.720 | 3.740 | 3.530 | 3.590 | 847,354 | -0.13(-3.49%) |
May 24, 2023 | 3.870 | 3.990 | 3.650 | 3.720 | 825,194 | -0.18(-4.62%) |
May 23, 2023 | 3.780 | 4.120 | 3.780 | 3.900 | 1,124,934 | +0.07(+1.83%) |
May 22, 2023 | 3.570 | 3.950 | 3.520 | 3.830 | 1,060,291 | +0.29(+8.19%) |
May 19, 2023 | 3.800 | 3.800 | 3.505 | 3.540 | 1,567,088 | -0.25(-6.60%) |
May 18, 2023 | 3.910 | 3.935 | 3.750 | 3.790 | 1,045,563 | -0.10(-2.57%) |
May 17, 2023 | 3.800 | 3.925 | 3.650 | 3.890 | 1,228,218 | +0.11(+2.91%) |
May 16, 2023 | 3.980 | 4.005 | 3.740 | 3.780 | 803,368 | -0.27(-6.67%) |
May 15, 2023 | 4.050 | 4.211 | 3.940 | 4.050 | 833,197 | +0.01(+0.25%) |
May 12, 2023 | 4.490 | 4.490 | 4.000 | 4.040 | 1,519,702 | -0.48(-10.62%) |
May 11, 2023 | 5.000 | 5.000 | 4.480 | 4.520 | 1,837,973 | -0.39(-7.94%) |
May 10, 2023 | 4.140 | 4.945 | 4.120 | 4.910 | 3,712,450 | +1.21(+32.70%) |
May 09, 2023 | 3.670 | 3.765 | 3.575 | 3.700 | 1,036,340 | -0.04(-1.07%) |
May 08, 2023 | 3.640 | 3.780 | 3.580 | 3.740 | 801,228 | +0.12(+3.31%) |
May 05, 2023 | 3.400 | 3.650 | 3.381 | 3.620 | 1,500,149 | +0.31(+9.37%) |
May 04, 2023 | 3.200 | 3.360 | 3.109 | 3.310 | 729,879 | +0.09(+2.80%) |
May 03, 2023 | 3.220 | 3.310 | 3.200 | 3.220 | 549,752 | +0.01(+0.31%) |
May 02, 2023 | 3.350 | 3.350 | 3.180 | 3.210 | 550,103 | -0.16(-4.75%) |
May 01, 2023 | 3.390 | 3.460 | 3.281 | 3.370 | 766,323 | -0.05(-1.46%) |
Apr 28, 2023 | 3.330 | 3.605 | 3.310 | 3.420 | 1,316,795 | +0.07(+2.09%) |
Apr 27, 2023 | 3.090 | 3.480 | 3.090 | 3.350 | 2,019,896 | +0.36(+12.04%) |
Apr 26, 2023 | 2.870 | 3.090 | 2.770 | 2.990 | 1,455,235 | +0.12(+4.18%) |
Apr 25, 2023 | 2.990 | 3.005 | 2.860 | 2.870 | 827,912 | -0.15(-4.97%) |
Apr 24, 2023 | 3.040 | 3.080 | 2.990 | 3.020 | 856,772 | -0.04(-1.31%) |
Apr 21, 2023 | 3.100 | 3.120 | 3.050 | 3.060 | 358,748 | -0.04(-1.29%) |
Apr 20, 2023 | 3.160 | 3.195 | 3.060 | 3.100 | 550,539 | -0.11(-3.43%) |
Apr 19, 2023 | 3.200 | 3.240 | 3.148 | 3.210 | 587,949 | -0.02(-0.62%) |
Apr 18, 2023 | 3.380 | 3.380 | 3.200 | 3.230 | 457,095 | -0.12(-3.58%) |
Apr 17, 2023 | 3.240 | 3.370 | 3.220 | 3.350 | 677,430 | +0.12(+3.72%) |
Apr 14, 2023 | 3.410 | 3.470 | 3.220 | 3.230 | 941,914 | -0.20(-5.83%) |
Apr 13, 2023 | 3.320 | 3.510 | 3.300 | 3.430 | 697,966 | +0.14(+4.26%) |
Apr 12, 2023 | 3.500 | 3.500 | 3.285 | 3.290 | 531,115 | -0.12(-3.52%) |
Apr 11, 2023 | 3.340 | 3.460 | 3.300 | 3.410 | 676,210 | +0.11(+3.33%) |
Apr 10, 2023 | 3.180 | 3.345 | 3.150 | 3.300 | 614,155 | +0.08(+2.48%) |
Apr 06, 2023 | 3.160 | 3.260 | 3.130 | 3.220 | 575,656 | +0.05(+1.58%) |
Apr 05, 2023 | 3.310 | 3.310 | 3.110 | 3.170 | 815,615 | -0.12(-3.65%) |
Apr 04, 2023 | 3.330 | 3.330 | 3.220 | 3.290 | 685,620 | -0.06(-1.79%) |
Apr 03, 2023 | 3.380 | 3.416 | 3.285 | 3.350 | 599,172 | -0.07(-2.05%) |
Mar 31, 2023 | 3.270 | 3.440 | 3.250 | 3.420 | 833,956 | +0.18(+5.56%) |
Mar 30, 2023 | 3.400 | 3.445 | 3.190 | 3.240 | 922,629 | -0.10(-2.99%) |
Mar 29, 2023 | 3.270 | 3.370 | 3.200 | 3.340 | 785,317 | +0.11(+3.41%) |
Mar 28, 2023 | 3.280 | 3.340 | 3.185 | 3.230 | 750,571 | -0.09(-2.71%) |
Mar 27, 2023 | 3.450 | 3.455 | 3.290 | 3.320 | 646,397 | -0.11(-3.21%) |
Mar 24, 2023 | 3.320 | 3.470 | 3.280 | 3.430 | 653,178 | +0.08(+2.39%) |
Mar 23, 2023 | 3.400 | 3.475 | 3.280 | 3.350 | 868,069 | +0.04(+1.21%) |
Mar 22, 2023 | 3.530 | 3.560 | 3.310 | 3.310 | 871,185 | -0.23(-6.50%) |
Mar 21, 2023 | 3.400 | 3.625 | 3.395 | 3.540 | 1,408,710 | +0.16(+4.73%) |
Mar 20, 2023 | 3.520 | 3.540 | 3.320 | 3.380 | 1,221,477 | -0.17(-4.79%) |
Mar 17, 2023 | 3.650 | 3.695 | 3.490 | 3.550 | 1,148,524 | -0.17(-4.57%) |
Mar 16, 2023 | 3.530 | 3.850 | 3.450 | 3.720 | 1,736,973 | -0.25(-6.30%) |
Mar 15, 2023 | 3.790 | 3.985 | 3.690 | 3.970 | 1,191,437 | +0.17(+4.47%) |
Mar 14, 2023 | 3.990 | 4.010 | 3.740 | 3.800 | 726,985 | -0.05(-1.30%) |
Mar 13, 2023 | 3.680 | 4.000 | 3.610 | 3.850 | 1,167,389 | +0.11(+2.94%) |
Mar 10, 2023 | 3.790 | 3.890 | 3.660 | 3.740 | 1,223,491 | -0.07(-1.84%) |
Mar 09, 2023 | 4.000 | 4.040 | 3.790 | 3.810 | 1,069,953 | -0.17(-4.27%) |
Mar 08, 2023 | 4.170 | 4.190 | 3.920 | 3.980 | 1,222,179 | -0.14(-3.40%) |
Mar 07, 2023 | 4.190 | 4.220 | 4.070 | 4.120 | 1,036,867 | -0.10(-2.37%) |
Mar 06, 2023 | 4.480 | 4.480 | 4.180 | 4.220 | 1,074,390 | -0.21(-4.74%) |
Mar 03, 2023 | 4.360 | 4.450 | 4.300 | 4.430 | 687,398 | +0.12(+2.78%) |
Mar 02, 2023 | 4.090 | 4.320 | 4.070 | 4.310 | 984,776 | +0.13(+3.11%) |