Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.290 | 3.319 | 3.188 | 3.232 | 2,719,576 | -0.04(-1.19%) |
May 30, 2023 | 3.251 | 3.281 | 3.183 | 3.271 | 1,093,979 | +0.05(+1.51%) |
May 26, 2023 | 3.144 | 3.290 | 3.144 | 3.222 | 1,160,044 | +0.06(+1.85%) |
May 25, 2023 | 3.222 | 3.227 | 3.115 | 3.164 | 1,200,781 | -0.04(-1.22%) |
May 24, 2023 | 3.222 | 3.242 | 3.139 | 3.203 | 1,134,383 | -0.06(-1.79%) |
May 23, 2023 | 3.144 | 3.300 | 3.130 | 3.261 | 1,539,118 | +0.13(+4.04%) |
May 22, 2023 | 3.125 | 3.188 | 3.091 | 3.135 | 913,725 | +0.02(+0.63%) |
May 19, 2023 | 3.173 | 3.211 | 3.096 | 3.115 | 1,170,946 | +0.04(+1.25%) |
May 18, 2023 | 3.001 | 3.114 | 3.001 | 3.077 | 1,511,411 | +0.05(+1.56%) |
May 17, 2023 | 2.869 | 3.091 | 2.855 | 3.030 | 1,699,788 | +0.19(+6.64%) |
May 16, 2023 | 2.850 | 2.897 | 2.822 | 2.841 | 1,037,807 | -0.04(-1.31%) |
May 15, 2023 | 2.945 | 2.945 | 2.812 | 2.879 | 2,138,749 | -0.03(-0.97%) |
May 12, 2023 | 2.841 | 2.916 | 2.812 | 2.907 | 1,250,616 | +0.06(+1.99%) |
May 11, 2023 | 2.945 | 2.945 | 2.803 | 2.850 | 1,860,650 | -0.09(-3.21%) |
May 10, 2023 | 3.067 | 3.077 | 2.822 | 2.945 | 2,438,673 | -0.05(-1.58%) |
May 09, 2023 | 2.888 | 3.237 | 2.880 | 2.992 | 4,993,408 | +0.16(+5.67%) |
May 08, 2023 | 2.831 | 2.888 | 2.666 | 2.831 | 4,095,144 | +0.00(+0.00%) |
May 05, 2023 | 2.775 | 2.945 | 2.756 | 2.831 | 2,850,646 | +0.10(+3.81%) |
May 04, 2023 | 3.105 | 3.105 | 2.690 | 2.728 | 3,792,648 | -0.37(-11.89%) |
May 03, 2023 | 3.133 | 3.171 | 3.086 | 3.096 | 1,781,863 | -0.03(-0.91%) |
May 02, 2023 | 3.162 | 3.171 | 3.067 | 3.124 | 1,858,178 | -0.07(-2.07%) |
May 01, 2023 | 3.284 | 3.327 | 3.181 | 3.190 | 990,180 | -0.12(-3.70%) |
Apr 28, 2023 | 3.332 | 3.426 | 3.275 | 3.313 | 1,813,690 | -0.08(-2.50%) |
Apr 27, 2023 | 3.317 | 3.450 | 3.218 | 3.398 | 3,007,512 | +0.18(+5.57%) |
Apr 26, 2023 | 3.322 | 3.360 | 3.171 | 3.218 | 1,631,974 | -0.14(-4.21%) |
Apr 25, 2023 | 3.426 | 3.459 | 3.294 | 3.360 | 1,300,337 | -0.10(-3.00%) |
Apr 24, 2023 | 3.454 | 3.520 | 3.426 | 3.464 | 992,330 | -0.05(-1.34%) |
Apr 21, 2023 | 3.549 | 3.558 | 3.454 | 3.511 | 1,085,989 | -0.02(-0.53%) |
Apr 20, 2023 | 3.577 | 3.615 | 3.497 | 3.530 | 722,224 | -0.08(-2.09%) |
Apr 19, 2023 | 3.577 | 3.634 | 3.501 | 3.605 | 1,185,990 | +0.00(+0.00%) |
Apr 18, 2023 | 3.709 | 3.737 | 3.577 | 3.605 | 1,068,490 | -0.08(-2.05%) |
Apr 17, 2023 | 3.596 | 3.681 | 3.530 | 3.681 | 1,363,041 | +0.08(+2.09%) |
Apr 14, 2023 | 3.586 | 3.662 | 3.530 | 3.605 | 1,445,767 | +0.04(+1.06%) |
Apr 13, 2023 | 3.492 | 3.605 | 3.416 | 3.567 | 1,334,359 | +0.09(+2.72%) |
Apr 12, 2023 | 3.596 | 3.596 | 3.445 | 3.473 | 1,261,170 | -0.11(-3.16%) |
Apr 11, 2023 | 3.549 | 3.624 | 3.525 | 3.586 | 788,051 | +0.06(+1.60%) |
Apr 10, 2023 | 3.464 | 3.549 | 3.445 | 3.530 | 749,961 | +0.05(+1.36%) |
Apr 06, 2023 | 3.530 | 3.530 | 3.435 | 3.483 | 705,454 | +0.02(+0.55%) |
Apr 05, 2023 | 3.558 | 3.558 | 3.426 | 3.464 | 1,135,557 | -0.15(-4.18%) |
Apr 04, 2023 | 3.605 | 3.634 | 3.525 | 3.615 | 1,350,486 | +0.00(+0.00%) |
Apr 03, 2023 | 3.652 | 3.733 | 3.539 | 3.615 | 1,113,881 | -0.06(-1.54%) |
Mar 31, 2023 | 3.596 | 3.671 | 3.586 | 3.671 | 890,721 | +0.11(+3.18%) |
Mar 30, 2023 | 3.539 | 3.610 | 3.492 | 3.558 | 1,095,341 | +0.04(+1.07%) |
Mar 29, 2023 | 3.539 | 3.615 | 3.454 | 3.520 | 1,146,093 | +0.01(+0.27%) |
Mar 28, 2023 | 3.501 | 3.586 | 3.473 | 3.511 | 1,009,604 | -0.03(-0.80%) |
Mar 27, 2023 | 3.341 | 3.567 | 3.332 | 3.539 | 1,369,167 | +0.26(+8.07%) |
Mar 24, 2023 | 3.303 | 3.341 | 3.181 | 3.275 | 1,322,630 | -0.08(-2.25%) |
Mar 23, 2023 | 3.492 | 3.563 | 3.322 | 3.350 | 1,198,274 | -0.13(-3.79%) |
Mar 22, 2023 | 3.567 | 3.591 | 3.473 | 3.483 | 860,397 | -0.08(-2.12%) |
Mar 21, 2023 | 3.634 | 3.667 | 3.530 | 3.558 | 937,224 | +0.02(+0.53%) |
Mar 20, 2023 | 3.483 | 3.667 | 3.468 | 3.539 | 1,266,817 | +0.08(+2.46%) |
Mar 17, 2023 | 3.492 | 3.513 | 3.388 | 3.454 | 4,105,997 | -0.08(-2.40%) |
Mar 16, 2023 | 3.511 | 3.610 | 3.332 | 3.539 | 1,207,878 | -0.01(-0.27%) |
Mar 15, 2023 | 3.426 | 3.558 | 3.416 | 3.549 | 1,726,506 | -0.01(-0.27%) |
Mar 14, 2023 | 3.530 | 3.700 | 3.511 | 3.558 | 1,826,925 | +0.15(+4.43%) |
Mar 13, 2023 | 3.567 | 3.567 | 3.407 | 3.407 | 1,404,698 | -0.25(-6.96%) |
Mar 10, 2023 | 3.794 | 3.822 | 3.638 | 3.662 | 1,636,769 | -0.15(-3.96%) |
Mar 09, 2023 | 3.898 | 3.917 | 3.794 | 3.813 | 974,891 | -0.07(-1.70%) |
Mar 08, 2023 | 3.869 | 3.926 | 3.822 | 3.879 | 769,389 | +0.02(+0.49%) |
Mar 07, 2023 | 3.898 | 3.973 | 3.813 | 3.860 | 921,409 | -0.03(-0.73%) |
Mar 06, 2023 | 4.285 | 4.285 | 3.860 | 3.888 | 1,844,360 | -0.41(-9.45%) |
Mar 03, 2023 | 4.304 | 4.351 | 4.285 | 4.294 | 977,144 | -0.01(-0.22%) |
Mar 02, 2023 | 4.285 | 4.318 | 4.200 | 4.304 | 933,158 | -0.04(-0.87%) |