Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.410 | 3.490 | 3.330 | 3.450 | 2,016,053 | +0.02(+0.58%) |
May 30, 2023 | 3.450 | 3.480 | 3.400 | 3.430 | 1,000,430 | +0.00(+0.00%) |
May 26, 2023 | 3.460 | 3.470 | 3.370 | 3.430 | 874,008 | +0.01(+0.29%) |
May 25, 2023 | 3.530 | 3.540 | 3.350 | 3.420 | 1,692,518 | -0.13(-3.66%) |
May 24, 2023 | 3.700 | 3.720 | 3.460 | 3.550 | 1,540,451 | -0.17(-4.57%) |
May 23, 2023 | 3.660 | 3.870 | 3.660 | 3.720 | 1,648,865 | +0.02(+0.54%) |
May 22, 2023 | 3.680 | 3.720 | 3.630 | 3.700 | 833,314 | +0.02(+0.54%) |
May 19, 2023 | 3.770 | 3.780 | 3.650 | 3.680 | 1,212,101 | -0.05(-1.34%) |
May 18, 2023 | 3.740 | 3.750 | 3.650 | 3.730 | 1,270,506 | -0.02(-0.53%) |
May 17, 2023 | 3.610 | 3.750 | 3.535 | 3.750 | 1,737,703 | +0.15(+4.17%) |
May 16, 2023 | 3.660 | 3.700 | 3.590 | 3.600 | 1,819,539 | -0.09(-2.44%) |
May 15, 2023 | 3.740 | 3.780 | 3.670 | 3.690 | 1,592,630 | -0.03(-0.81%) |
May 12, 2023 | 3.870 | 3.870 | 3.720 | 3.720 | 1,991,906 | -0.13(-3.38%) |
May 11, 2023 | 4.050 | 4.080 | 3.815 | 3.850 | 2,678,085 | -0.20(-4.94%) |
May 10, 2023 | 4.050 | 4.205 | 3.950 | 4.050 | 1,793,761 | +0.10(+2.53%) |
May 09, 2023 | 4.040 | 4.210 | 3.940 | 3.950 | 3,570,298 | -0.04(-1.00%) |
May 08, 2023 | 3.940 | 4.140 | 3.870 | 3.990 | 2,955,459 | +0.05(+1.27%) |
May 05, 2023 | 3.940 | 4.050 | 3.910 | 3.940 | 2,352,648 | +0.07(+1.81%) |
May 04, 2023 | 3.860 | 3.930 | 3.650 | 3.870 | 3,471,693 | -0.05(-1.28%) |
May 03, 2023 | 3.910 | 4.000 | 3.880 | 3.920 | 2,571,310 | -0.01(-0.25%) |
May 02, 2023 | 4.170 | 4.210 | 3.900 | 3.930 | 2,879,378 | -0.29(-6.87%) |
May 01, 2023 | 4.300 | 4.300 | 4.195 | 4.220 | 1,550,295 | -0.07(-1.63%) |
Apr 28, 2023 | 4.240 | 4.310 | 4.160 | 4.290 | 2,479,939 | +0.04(+0.94%) |
Apr 27, 2023 | 4.230 | 4.270 | 4.205 | 4.250 | 1,128,247 | +0.04(+0.95%) |
Apr 26, 2023 | 4.180 | 4.280 | 4.172 | 4.210 | 1,232,108 | -0.01(-0.24%) |
Apr 25, 2023 | 4.280 | 4.335 | 4.220 | 4.220 | 1,330,999 | -0.12(-2.76%) |
Apr 24, 2023 | 4.310 | 4.520 | 4.250 | 4.340 | 1,832,363 | +0.07(+1.64%) |
Apr 21, 2023 | 4.240 | 4.310 | 4.190 | 4.270 | 1,437,961 | +0.04(+0.95%) |
Apr 20, 2023 | 4.170 | 4.300 | 4.110 | 4.230 | 1,985,319 | +0.01(+0.24%) |
Apr 19, 2023 | 4.210 | 4.260 | 4.180 | 4.220 | 1,392,481 | -0.05(-1.17%) |
Apr 18, 2023 | 4.250 | 4.335 | 4.160 | 4.270 | 2,304,680 | +0.02(+0.47%) |
Apr 17, 2023 | 4.040 | 4.325 | 3.990 | 4.250 | 2,273,843 | +0.19(+4.68%) |
Apr 14, 2023 | 4.200 | 4.245 | 3.970 | 4.060 | 1,347,991 | -0.10(-2.40%) |
Apr 13, 2023 | 4.230 | 4.270 | 4.060 | 4.160 | 2,202,651 | -0.01(-0.24%) |
Apr 12, 2023 | 3.940 | 4.250 | 3.932 | 4.170 | 4,105,338 | +0.22(+5.57%) |
Apr 11, 2023 | 3.240 | 4.060 | 3.240 | 3.950 | 9,592,065 | +0.97(+32.55%) |
Apr 10, 2023 | 2.860 | 2.990 | 2.850 | 2.980 | 1,950,328 | +0.12(+4.20%) |
Apr 06, 2023 | 2.890 | 2.900 | 2.820 | 2.860 | 2,200,493 | +0.01(+0.35%) |
Apr 05, 2023 | 2.850 | 2.920 | 2.795 | 2.850 | 1,132,379 | -0.02(-0.70%) |
Apr 04, 2023 | 2.910 | 2.920 | 2.830 | 2.870 | 804,740 | -0.06(-2.05%) |
Apr 03, 2023 | 2.980 | 3.030 | 2.920 | 2.930 | 1,409,825 | -0.02(-0.68%) |
Mar 31, 2023 | 3.010 | 3.010 | 2.870 | 2.950 | 2,360,388 | -0.05(-1.67%) |
Mar 30, 2023 | 2.910 | 3.045 | 2.880 | 3.000 | 2,382,239 | +0.11(+3.81%) |
Mar 29, 2023 | 2.750 | 2.920 | 2.690 | 2.890 | 2,466,368 | +0.19(+7.04%) |
Mar 28, 2023 | 2.650 | 2.800 | 2.610 | 2.700 | 2,929,483 | +0.07(+2.66%) |
Mar 27, 2023 | 2.460 | 2.670 | 2.440 | 2.630 | 2,941,108 | +0.22(+9.13%) |
Mar 24, 2023 | 2.320 | 2.420 | 2.270 | 2.410 | 2,511,628 | +0.06(+2.55%) |
Mar 23, 2023 | 2.430 | 2.458 | 2.320 | 2.350 | 2,408,891 | -0.08(-3.29%) |
Mar 22, 2023 | 2.560 | 2.570 | 2.420 | 2.430 | 2,064,138 | -0.12(-4.71%) |
Mar 21, 2023 | 2.550 | 2.630 | 2.530 | 2.550 | 1,779,076 | +0.05(+2.00%) |
Mar 20, 2023 | 2.590 | 2.640 | 2.490 | 2.500 | 2,248,174 | -0.11(-4.21%) |
Mar 17, 2023 | 2.790 | 2.800 | 2.590 | 2.610 | 5,415,875 | -0.19(-6.79%) |
Mar 16, 2023 | 2.750 | 2.855 | 2.710 | 2.800 | 1,223,859 | +0.01(+0.36%) |
Mar 15, 2023 | 2.750 | 2.820 | 2.680 | 2.790 | 1,985,403 | +0.00(+0.00%) |
Mar 14, 2023 | 2.930 | 2.970 | 2.770 | 2.790 | 1,950,007 | -0.03(-1.06%) |
Mar 13, 2023 | 2.880 | 2.920 | 2.800 | 2.820 | 2,827,186 | -0.13(-4.41%) |
Mar 10, 2023 | 3.140 | 3.175 | 2.920 | 2.950 | 3,115,370 | -0.22(-6.94%) |
Mar 09, 2023 | 3.320 | 3.420 | 3.131 | 3.170 | 1,671,927 | -0.12(-3.65%) |
Mar 08, 2023 | 3.270 | 3.380 | 3.230 | 3.290 | 905,700 | +0.03(+0.92%) |
Mar 07, 2023 | 3.280 | 3.348 | 3.230 | 3.260 | 1,647,652 | -0.03(-0.91%) |
Mar 06, 2023 | 3.440 | 3.450 | 3.205 | 3.290 | 1,482,019 | -0.16(-4.64%) |
Mar 03, 2023 | 3.340 | 3.450 | 3.280 | 3.450 | 1,826,329 | +0.11(+3.29%) |
Mar 02, 2023 | 3.160 | 3.390 | 3.150 | 3.340 | 1,719,009 | +0.14(+4.37%) |