Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.390 | 3.440 | 3.305 | 3.350 | 429,834 | -0.03(-0.89%) |
May 30, 2023 | 3.310 | 3.410 | 3.280 | 3.380 | 422,414 | +0.11(+3.36%) |
May 26, 2023 | 3.210 | 3.285 | 3.190 | 3.270 | 536,564 | +0.06(+1.87%) |
May 25, 2023 | 3.240 | 3.261 | 3.115 | 3.210 | 329,934 | -0.03(-0.93%) |
May 24, 2023 | 3.230 | 3.250 | 3.160 | 3.240 | 401,096 | -0.01(-0.31%) |
May 23, 2023 | 3.330 | 3.370 | 3.235 | 3.250 | 508,777 | -0.08(-2.40%) |
May 22, 2023 | 3.290 | 3.350 | 3.240 | 3.330 | 650,864 | +0.07(+2.15%) |
May 19, 2023 | 3.500 | 3.550 | 3.210 | 3.260 | 1,641,127 | -0.55(-14.44%) |
May 18, 2023 | 3.790 | 3.850 | 3.700 | 3.810 | 199,833 | +0.02(+0.66%) |
May 17, 2023 | 3.700 | 3.820 | 3.670 | 3.785 | 353,083 | +0.12(+3.42%) |
May 16, 2023 | 3.840 | 3.860 | 3.650 | 3.660 | 283,551 | -0.20(-5.18%) |
May 15, 2023 | 3.910 | 3.940 | 3.760 | 3.860 | 345,901 | -0.04(-1.03%) |
May 12, 2023 | 3.950 | 4.016 | 3.860 | 3.900 | 942,174 | -0.02(-0.51%) |
May 11, 2023 | 4.560 | 4.800 | 3.810 | 3.920 | 1,976,025 | -0.94(-19.34%) |
May 10, 2023 | 4.900 | 4.945 | 4.740 | 4.860 | 304,569 | +0.03(+0.62%) |
May 09, 2023 | 4.720 | 4.850 | 4.700 | 4.830 | 139,410 | +0.08(+1.58%) |
May 08, 2023 | 4.720 | 4.770 | 4.680 | 4.755 | 146,523 | +0.05(+1.17%) |
May 05, 2023 | 4.800 | 4.817 | 4.670 | 4.700 | 109,865 | +0.00(+0.00%) |
May 04, 2023 | 4.750 | 4.810 | 4.640 | 4.700 | 202,754 | -0.07(-1.47%) |
May 03, 2023 | 4.820 | 4.920 | 4.770 | 4.770 | 186,539 | -0.03(-0.63%) |
May 02, 2023 | 4.960 | 4.980 | 4.800 | 4.800 | 209,395 | -0.17(-3.32%) |
May 01, 2023 | 4.890 | 5.003 | 4.890 | 4.965 | 207,891 | +0.02(+0.51%) |
Apr 28, 2023 | 4.800 | 4.950 | 4.770 | 4.940 | 368,844 | +0.11(+2.28%) |
Apr 27, 2023 | 4.820 | 4.950 | 4.760 | 4.830 | 471,248 | +0.18(+3.87%) |
Apr 26, 2023 | 4.650 | 4.710 | 4.570 | 4.650 | 460,345 | +0.01(+0.11%) |
Apr 25, 2023 | 4.710 | 4.745 | 4.640 | 4.645 | 186,889 | -0.12(-2.42%) |
Apr 24, 2023 | 4.900 | 4.910 | 4.720 | 4.760 | 261,545 | -0.11(-2.26%) |
Apr 21, 2023 | 4.890 | 4.915 | 4.820 | 4.870 | 241,029 | -0.02(-0.41%) |
Apr 20, 2023 | 4.910 | 4.970 | 4.880 | 4.890 | 247,385 | -0.01(-0.20%) |
Apr 19, 2023 | 4.900 | 5.005 | 4.850 | 4.900 | 235,365 | -0.05(-1.11%) |
Apr 18, 2023 | 5.120 | 5.120 | 4.890 | 4.955 | 737,067 | -0.13(-2.65%) |
Apr 17, 2023 | 5.210 | 5.210 | 4.900 | 5.090 | 516,628 | -0.07(-1.36%) |
Apr 14, 2023 | 5.210 | 5.290 | 5.085 | 5.160 | 271,111 | -0.05(-0.96%) |
Apr 13, 2023 | 5.000 | 5.245 | 4.900 | 5.210 | 1,064,798 | +0.22(+4.41%) |
Apr 12, 2023 | 5.160 | 5.240 | 4.900 | 4.990 | 910,136 | -0.08(-1.58%) |
Apr 11, 2023 | 4.970 | 5.170 | 4.960 | 5.070 | 138,314 | +0.14(+2.84%) |
Apr 10, 2023 | 4.650 | 4.960 | 4.650 | 4.930 | 147,673 | +0.22(+4.67%) |
Apr 06, 2023 | 4.720 | 4.770 | 4.600 | 4.710 | 320,343 | -0.01(-0.21%) |
Apr 05, 2023 | 4.920 | 5.010 | 4.710 | 4.720 | 210,376 | -0.24(-4.84%) |
Apr 04, 2023 | 5.050 | 5.070 | 4.871 | 4.960 | 145,842 | -0.04(-0.80%) |
Apr 03, 2023 | 4.870 | 5.005 | 4.790 | 5.000 | 268,457 | +0.15(+3.09%) |
Mar 31, 2023 | 4.760 | 4.860 | 4.700 | 4.850 | 210,289 | +0.15(+3.19%) |
Mar 30, 2023 | 4.700 | 4.810 | 4.680 | 4.700 | 269,661 | -0.05(-1.05%) |
Mar 29, 2023 | 4.720 | 4.750 | 4.600 | 4.750 | 214,155 | +0.10(+2.15%) |
Mar 28, 2023 | 4.710 | 4.740 | 4.610 | 4.650 | 246,951 | -0.08(-1.69%) |
Mar 27, 2023 | 4.750 | 4.842 | 4.670 | 4.730 | 184,538 | +0.06(+1.28%) |
Mar 24, 2023 | 4.880 | 5.010 | 4.640 | 4.670 | 304,182 | -0.28(-5.66%) |
Mar 23, 2023 | 5.170 | 5.200 | 4.900 | 4.950 | 295,514 | -0.16(-3.13%) |
Mar 22, 2023 | 4.960 | 5.180 | 4.960 | 5.110 | 351,736 | +0.21(+4.29%) |
Mar 21, 2023 | 4.880 | 4.970 | 4.860 | 4.900 | 165,439 | +0.09(+1.87%) |
Mar 20, 2023 | 4.810 | 5.100 | 4.775 | 4.810 | 129,672 | +0.03(+0.63%) |
Mar 17, 2023 | 4.750 | 4.850 | 4.610 | 4.780 | 416,954 | +0.00(+0.00%) |
Mar 16, 2023 | 4.780 | 4.900 | 4.735 | 4.780 | 159,083 | -0.10(-2.05%) |
Mar 15, 2023 | 4.910 | 4.960 | 4.760 | 4.880 | 191,715 | -0.21(-4.13%) |
Mar 14, 2023 | 4.930 | 5.220 | 4.920 | 5.090 | 361,962 | +0.27(+5.60%) |
Mar 13, 2023 | 5.190 | 5.290 | 4.740 | 4.820 | 590,279 | -0.42(-8.02%) |
Mar 10, 2023 | 5.400 | 5.520 | 5.230 | 5.240 | 375,221 | -0.16(-2.96%) |
Mar 09, 2023 | 6.050 | 6.050 | 5.310 | 5.400 | 703,409 | -0.55(-9.24%) |
Mar 08, 2023 | 5.950 | 6.000 | 5.870 | 5.950 | 134,491 | +0.01(+0.17%) |
Mar 07, 2023 | 5.890 | 6.100 | 5.890 | 5.940 | 149,977 | +0.06(+1.02%) |
Mar 06, 2023 | 6.000 | 6.140 | 5.850 | 5.880 | 310,795 | -0.07(-1.18%) |
Mar 03, 2023 | 6.060 | 6.060 | 5.900 | 5.950 | 494,982 | -0.07(-1.16%) |
Mar 02, 2023 | 5.880 | 6.060 | 5.880 | 6.020 | 63,284 | +0.09(+1.52%) |