Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.530 | 3.590 | 3.380 | 3.562 | 6,898 | +0.04(+1.08%) |
May 30, 2023 | 3.692 | 3.692 | 3.310 | 3.524 | 6,983 | -0.01(-0.28%) |
May 26, 2023 | 3.498 | 3.700 | 2.820 | 3.534 | 16,831 | +0.03(+0.97%) |
May 25, 2023 | 4.172 | 4.172 | 3.500 | 3.500 | 16,892 | -0.47(-11.93%) |
May 24, 2023 | 4.000 | 4.198 | 3.820 | 3.974 | 8,697 | -0.09(-2.12%) |
May 23, 2023 | 4.000 | 4.198 | 3.722 | 4.060 | 25,322 | -0.06(-1.46%) |
May 22, 2023 | 4.200 | 4.800 | 3.904 | 4.120 | 85,627 | +0.34(+8.99%) |
May 19, 2023 | 3.998 | 3.998 | 3.668 | 3.780 | 6,498 | -0.10(-2.58%) |
May 18, 2023 | 4.200 | 4.160 | 3.600 | 3.880 | 7,579 | +0.00(+0.05%) |
May 17, 2023 | 3.800 | 3.932 | 3.770 | 3.878 | 9,034 | +0.15(+3.91%) |
May 16, 2023 | 4.000 | 4.004 | 3.500 | 3.732 | 8,572 | -0.13(-3.32%) |
May 15, 2023 | 3.800 | 4.396 | 3.800 | 3.860 | 14,601 | -0.03(-0.67%) |
May 12, 2023 | 4.000 | 4.600 | 3.800 | 3.886 | 26,358 | -0.23(-5.68%) |
May 11, 2023 | 3.800 | 4.200 | 3.768 | 4.120 | 23,832 | +0.32(+8.48%) |
May 10, 2023 | 3.600 | 3.800 | 3.600 | 3.798 | 9,610 | +0.04(+1.17%) |
May 09, 2023 | 3.886 | 3.886 | 3.512 | 3.754 | 11,013 | -0.04(-1.11%) |
May 08, 2023 | 3.630 | 4.592 | 3.400 | 3.796 | 36,597 | +0.10(+2.65%) |
May 05, 2023 | 3.380 | 4.100 | 3.160 | 3.698 | 43,518 | +0.26(+7.44%) |
May 04, 2023 | 2.880 | 3.600 | 2.880 | 3.442 | 18,391 | +0.00(+0.06%) |
May 03, 2023 | 2.900 | 3.598 | 2.860 | 3.440 | 34,214 | +0.63(+22.42%) |
May 02, 2023 | 3.060 | 3.074 | 2.720 | 2.810 | 11,312 | +0.00(+0.07%) |
May 01, 2023 | 2.800 | 3.080 | 2.780 | 2.808 | 30,332 | +0.11(+4.00%) |
Apr 28, 2023 | 2.800 | 2.800 | 2.600 | 2.700 | 7,456 | +0.06(+2.27%) |
Apr 27, 2023 | 2.622 | 2.720 | 2.564 | 2.640 | 13,682 | +0.06(+2.33%) |
Apr 26, 2023 | 2.600 | 2.786 | 2.540 | 2.580 | 22,865 | -0.05(-1.75%) |
Apr 25, 2023 | 2.746 | 2.826 | 2.412 | 2.626 | 14,015 | -0.20(-7.21%) |
Apr 24, 2023 | 2.960 | 3.030 | 2.718 | 2.830 | 20,941 | -0.22(-7.33%) |
Apr 21, 2023 | 3.200 | 3.242 | 2.960 | 3.054 | 27,826 | -0.15(-4.62%) |
Apr 20, 2023 | 3.240 | 3.500 | 3.202 | 3.202 | 20,279 | -0.40(-11.06%) |
Apr 19, 2023 | 3.380 | 5.400 | 3.032 | 3.600 | 502,980 | +0.31(+9.56%) |
Apr 18, 2023 | 3.420 | 3.540 | 3.180 | 3.286 | 29,090 | -0.01(-0.36%) |
Apr 17, 2023 | 3.200 | 3.598 | 3.168 | 3.298 | 7,128 | -0.06(-1.85%) |
Apr 14, 2023 | 3.400 | 3.426 | 3.300 | 3.360 | 7,208 | -0.03(-0.77%) |
Apr 13, 2023 | 3.488 | 3.500 | 3.246 | 3.386 | 12,272 | -0.11(-3.26%) |
Apr 12, 2023 | 3.200 | 3.596 | 3.200 | 3.500 | 9,545 | +0.06(+1.63%) |
Apr 11, 2023 | 3.400 | 3.700 | 3.300 | 3.444 | 15,067 | +0.14(+4.36%) |
Apr 10, 2023 | 3.400 | 3.410 | 3.214 | 3.300 | 14,045 | -0.09(-2.54%) |
Apr 06, 2023 | 3.400 | 3.434 | 3.366 | 3.386 | 8,021 | +0.05(+1.38%) |
Apr 05, 2023 | 3.400 | 3.636 | 3.340 | 3.340 | 8,788 | -0.13(-3.75%) |
Apr 04, 2023 | 3.620 | 3.672 | 3.400 | 3.470 | 7,740 | -0.13(-3.66%) |
Apr 03, 2023 | 3.700 | 3.700 | 3.424 | 3.602 | 6,406 | -0.10(-2.65%) |
Mar 31, 2023 | 3.748 | 3.748 | 3.600 | 3.700 | 8,758 | +0.00(+0.00%) |
Mar 30, 2023 | 3.616 | 3.760 | 3.502 | 3.700 | 9,462 | +0.10(+2.89%) |
Mar 29, 2023 | 3.500 | 3.788 | 3.420 | 3.596 | 7,986 | +0.12(+3.33%) |
Mar 28, 2023 | 3.600 | 3.622 | 3.448 | 3.480 | 7,003 | -0.12(-3.33%) |
Mar 27, 2023 | 3.600 | 3.790 | 3.446 | 3.600 | 2,423 | +0.16(+4.65%) |
Mar 24, 2023 | 3.780 | 3.800 | 3.260 | 3.440 | 8,776 | -0.34(-8.99%) |
Mar 23, 2023 | 3.800 | 3.796 | 3.622 | 3.780 | 1,524 | +0.02(+0.43%) |
Mar 22, 2023 | 3.600 | 3.800 | 3.600 | 3.764 | 5,371 | +0.13(+3.52%) |
Mar 21, 2023 | 3.774 | 3.800 | 3.600 | 3.636 | 17,759 | -0.08(-2.26%) |
Mar 20, 2023 | 4.000 | 4.000 | 3.636 | 3.720 | 5,830 | -0.12(-3.12%) |
Mar 17, 2023 | 3.934 | 4.184 | 3.824 | 3.840 | 8,164 | -0.16(-3.90%) |
Mar 16, 2023 | 3.800 | 4.000 | 3.650 | 3.996 | 11,443 | +0.25(+6.67%) |
Mar 15, 2023 | 3.920 | 4.104 | 3.560 | 3.746 | 20,123 | -0.35(-8.63%) |
Mar 14, 2023 | 3.800 | 4.598 | 3.800 | 4.100 | 44,917 | +0.10(+2.60%) |
Mar 13, 2023 | 3.820 | 3.998 | 3.700 | 3.996 | 10,213 | -0.00(-0.10%) |
Mar 10, 2023 | 4.100 | 4.100 | 3.820 | 4.000 | 10,386 | -0.02(-0.50%) |
Mar 09, 2023 | 4.100 | 4.400 | 4.000 | 4.020 | 7,830 | -0.30(-6.90%) |
Mar 08, 2023 | 4.100 | 4.398 | 4.100 | 4.318 | 4,265 | +0.18(+4.25%) |
Mar 07, 2023 | 4.080 | 4.378 | 4.080 | 4.142 | 7,719 | -0.04(-0.91%) |
Mar 06, 2023 | 4.172 | 4.200 | 4.002 | 4.180 | 5,750 | +0.01(+0.19%) |
Mar 03, 2023 | 4.180 | 4.200 | 4.146 | 4.172 | 3,465 | +0.11(+2.61%) |
Mar 02, 2023 | 4.000 | 4.200 | 4.042 | 4.066 | 3,526 | +0.04(+0.94%) |