Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.090 | 4.197 | 3.990 | 3.990 | 2,246,708 | -0.13(-3.16%) |
May 30, 2023 | 4.690 | 4.694 | 4.060 | 4.120 | 1,103,736 | -0.56(-11.97%) |
May 26, 2023 | 4.605 | 4.715 | 4.530 | 4.680 | 873,410 | +0.05(+1.08%) |
May 25, 2023 | 4.820 | 4.820 | 4.450 | 4.630 | 1,881,483 | -0.18(-3.74%) |
May 24, 2023 | 4.980 | 4.980 | 4.770 | 4.810 | 1,257,482 | -0.12(-2.43%) |
May 23, 2023 | 5.040 | 5.160 | 4.845 | 4.930 | 2,590,903 | -0.13(-2.57%) |
May 22, 2023 | 4.690 | 5.190 | 4.570 | 5.060 | 6,697,938 | +1.36(+36.76%) |
May 19, 2023 | 3.640 | 3.730 | 3.580 | 3.700 | 328,425 | +0.11(+3.06%) |
May 18, 2023 | 3.750 | 3.780 | 3.540 | 3.590 | 362,484 | -0.19(-5.03%) |
May 17, 2023 | 3.470 | 3.780 | 3.420 | 3.780 | 563,048 | +0.32(+9.25%) |
May 16, 2023 | 3.410 | 3.490 | 3.360 | 3.460 | 472,068 | +0.01(+0.29%) |
May 15, 2023 | 3.240 | 3.475 | 3.240 | 3.450 | 1,111,002 | +0.20(+6.15%) |
May 12, 2023 | 3.310 | 3.310 | 3.190 | 3.250 | 733,470 | -0.06(-1.81%) |
May 11, 2023 | 3.320 | 3.351 | 3.275 | 3.310 | 592,180 | -0.01(-0.30%) |
May 10, 2023 | 3.350 | 3.370 | 3.235 | 3.320 | 816,628 | +0.01(+0.30%) |
May 09, 2023 | 3.300 | 3.345 | 3.200 | 3.310 | 691,407 | -0.09(-2.65%) |
May 08, 2023 | 3.350 | 3.465 | 3.290 | 3.400 | 567,827 | +0.05(+1.49%) |
May 05, 2023 | 3.350 | 3.425 | 3.320 | 3.350 | 590,328 | +0.02(+0.60%) |
May 04, 2023 | 3.230 | 3.380 | 3.220 | 3.330 | 651,500 | +0.09(+2.78%) |
May 03, 2023 | 3.270 | 3.310 | 3.210 | 3.240 | 785,543 | -0.01(-0.31%) |
May 02, 2023 | 3.250 | 3.300 | 3.200 | 3.250 | 478,696 | -0.01(-0.31%) |
May 01, 2023 | 3.290 | 3.340 | 3.210 | 3.260 | 644,443 | -0.01(-0.31%) |
Apr 28, 2023 | 3.290 | 3.316 | 3.255 | 3.270 | 462,158 | -0.04(-1.21%) |
Apr 27, 2023 | 3.310 | 3.330 | 3.250 | 3.310 | 371,719 | +0.00(+0.00%) |
Apr 26, 2023 | 3.300 | 3.330 | 3.250 | 3.310 | 308,502 | +0.02(+0.61%) |
Apr 25, 2023 | 3.230 | 3.318 | 3.220 | 3.290 | 554,885 | +0.08(+2.49%) |
Apr 24, 2023 | 3.280 | 3.320 | 3.183 | 3.210 | 437,333 | -0.07(-2.13%) |
Apr 21, 2023 | 3.250 | 3.330 | 3.250 | 3.280 | 697,155 | +0.02(+0.61%) |
Apr 20, 2023 | 3.290 | 3.310 | 3.230 | 3.260 | 495,346 | -0.06(-1.81%) |
Apr 19, 2023 | 3.230 | 3.335 | 3.220 | 3.320 | 372,050 | +0.07(+2.15%) |
Apr 18, 2023 | 3.370 | 3.370 | 3.200 | 3.250 | 509,659 | -0.12(-3.56%) |
Apr 17, 2023 | 3.310 | 3.455 | 3.230 | 3.370 | 416,211 | +0.09(+2.74%) |
Apr 14, 2023 | 3.380 | 3.380 | 3.250 | 3.280 | 471,397 | -0.09(-2.67%) |
Apr 13, 2023 | 3.290 | 3.400 | 3.290 | 3.370 | 271,667 | +0.09(+2.74%) |
Apr 12, 2023 | 3.360 | 3.440 | 3.270 | 3.280 | 253,104 | -0.17(-4.93%) |
Apr 11, 2023 | 3.510 | 3.560 | 3.425 | 3.450 | 351,984 | -0.04(-1.15%) |
Apr 10, 2023 | 3.380 | 3.538 | 3.275 | 3.490 | 468,062 | +0.08(+2.35%) |
Apr 06, 2023 | 3.340 | 3.430 | 3.300 | 3.410 | 332,375 | +0.10(+3.02%) |
Apr 05, 2023 | 3.350 | 3.390 | 3.295 | 3.310 | 387,517 | -0.05(-1.49%) |
Apr 04, 2023 | 3.430 | 3.430 | 3.275 | 3.360 | 433,913 | -0.07(-2.04%) |
Apr 03, 2023 | 3.320 | 3.435 | 3.310 | 3.430 | 327,805 | +0.08(+2.39%) |
Mar 31, 2023 | 3.280 | 3.380 | 3.270 | 3.350 | 794,954 | +0.08(+2.45%) |
Mar 30, 2023 | 3.270 | 3.305 | 3.200 | 3.270 | 470,509 | +0.02(+0.62%) |
Mar 29, 2023 | 3.140 | 3.280 | 3.127 | 3.250 | 592,959 | +0.13(+4.17%) |
Mar 28, 2023 | 3.140 | 3.180 | 3.060 | 3.120 | 574,201 | -0.04(-1.27%) |
Mar 27, 2023 | 2.980 | 3.180 | 2.980 | 3.160 | 785,030 | +0.16(+5.33%) |
Mar 24, 2023 | 2.990 | 3.075 | 2.940 | 3.000 | 857,713 | -0.05(-1.64%) |
Mar 23, 2023 | 3.310 | 3.380 | 3.020 | 3.050 | 769,952 | -0.25(-7.58%) |
Mar 22, 2023 | 3.440 | 3.490 | 3.290 | 3.300 | 756,320 | -0.12(-3.51%) |
Mar 21, 2023 | 3.520 | 3.540 | 3.365 | 3.420 | 1,539,925 | -0.08(-2.29%) |
Mar 20, 2023 | 3.770 | 3.770 | 3.360 | 3.500 | 892,690 | -0.27(-7.16%) |
Mar 17, 2023 | 3.680 | 3.845 | 3.650 | 3.770 | 1,368,383 | +0.09(+2.45%) |
Mar 16, 2023 | 3.650 | 3.730 | 3.367 | 3.680 | 1,021,817 | +0.03(+0.82%) |
Mar 15, 2023 | 3.490 | 3.755 | 3.470 | 3.650 | 1,414,278 | +0.02(+0.55%) |
Mar 14, 2023 | 3.460 | 3.760 | 3.350 | 3.630 | 1,045,035 | +0.26(+7.72%) |
Mar 13, 2023 | 3.240 | 3.395 | 3.150 | 3.370 | 954,977 | +0.03(+0.90%) |
Mar 10, 2023 | 3.410 | 3.465 | 3.295 | 3.340 | 503,596 | -0.07(-2.05%) |
Mar 09, 2023 | 3.430 | 3.485 | 3.390 | 3.410 | 413,204 | -0.01(-0.29%) |
Mar 08, 2023 | 3.360 | 3.460 | 3.300 | 3.420 | 355,876 | +0.07(+2.09%) |
Mar 07, 2023 | 3.310 | 3.365 | 3.210 | 3.350 | 510,282 | +0.01(+0.30%) |
Mar 06, 2023 | 3.530 | 3.530 | 3.270 | 3.340 | 602,806 | -0.19(-5.38%) |
Mar 03, 2023 | 3.440 | 3.595 | 3.420 | 3.530 | 447,722 | +0.10(+2.92%) |
Mar 02, 2023 | 3.280 | 3.440 | 3.240 | 3.430 | 505,021 | +0.18(+5.54%) |