Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.860 | 3.900 | 3.850 | 3.850 | 0 | -0.05(-1.28%) |
May 30, 2023 | 3.890 | 3.930 | 3.880 | 3.900 | 0 | -0.06(-1.52%) |
May 26, 2023 | 3.960 | 3.960 | 3.960 | 3.960 | 0 | -0.04(-1.00%) |
May 25, 2023 | 3.980 | 4.000 | 3.950 | 4.000 | 0 | +0.04(+1.01%) |
May 24, 2023 | 3.920 | 3.970 | 3.930 | 3.960 | 0 | +0.01(+0.25%) |
May 23, 2023 | 3.980 | 3.990 | 3.940 | 3.950 | 0 | -0.02(-0.50%) |
May 22, 2023 | 3.940 | 3.970 | 3.910 | 3.970 | 0 | +0.03(+0.76%) |
May 19, 2023 | 3.920 | 3.960 | 3.910 | 3.940 | 0 | +0.04(+1.03%) |
May 18, 2023 | 3.890 | 3.910 | 3.880 | 3.900 | 0 | +0.03(+0.78%) |
May 17, 2023 | 3.830 | 3.880 | 3.830 | 3.870 | 0 | +0.00(+0.00%) |
May 16, 2023 | 3.830 | 3.900 | 3.860 | 3.870 | 0 | +0.03(+0.78%) |
May 15, 2023 | 3.820 | 3.840 | 3.820 | 3.840 | 0 | +0.07(+1.86%) |
May 12, 2023 | 3.760 | 3.770 | 3.720 | 3.770 | 0 | +0.03(+0.80%) |
May 11, 2023 | 3.770 | 3.760 | 3.710 | 3.740 | 0 | -0.05(-1.32%) |
May 10, 2023 | 3.810 | 3.820 | 3.790 | 3.790 | 0 | -0.05(-1.30%) |
May 09, 2023 | 3.800 | 3.850 | 3.820 | 3.840 | 0 | +0.01(+0.26%) |
May 08, 2023 | 3.800 | 3.830 | 3.810 | 3.830 | 0 | +0.07(+1.86%) |
May 05, 2023 | 3.740 | 3.790 | 3.760 | 3.760 | 0 | +0.04(+1.08%) |
May 04, 2023 | 3.700 | 3.750 | 3.670 | 3.720 | 0 | +0.01(+0.27%) |
May 03, 2023 | 3.700 | 3.720 | 3.660 | 3.710 | 0 | -0.02(-0.54%) |
May 02, 2023 | 3.780 | 3.800 | 3.710 | 3.730 | 0 | -0.08(-2.10%) |
May 01, 2023 | 3.740 | 3.820 | 3.700 | 3.810 | 0 | +0.14(+3.81%) |
Apr 28, 2023 | 3.700 | 3.700 | 3.660 | 3.670 | 0 | -0.08(-2.13%) |
Apr 27, 2023 | 3.710 | 3.760 | 3.720 | 3.750 | 0 | +0.07(+1.90%) |
Apr 26, 2023 | 3.650 | 3.700 | 3.630 | 3.680 | 0 | +0.03(+0.82%) |
Apr 25, 2023 | 3.670 | 3.670 | 3.630 | 3.650 | 0 | -0.07(-1.88%) |
Apr 24, 2023 | 3.750 | 3.750 | 3.710 | 3.720 | 0 | -0.05(-1.33%) |
Apr 21, 2023 | 3.750 | 3.780 | 3.720 | 3.770 | 0 | +0.02(+0.53%) |
Apr 20, 2023 | 3.760 | 3.760 | 3.730 | 3.750 | 0 | -0.03(-0.79%) |
Apr 19, 2023 | 3.830 | 3.820 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
Apr 18, 2023 | 3.790 | 3.810 | 3.760 | 3.780 | 0 | -0.02(-0.53%) |
Apr 17, 2023 | 3.760 | 3.810 | 3.760 | 3.800 | 0 | +0.07(+1.88%) |
Apr 14, 2023 | 3.700 | 3.750 | 3.710 | 3.730 | 0 | +0.05(+1.36%) |
Apr 13, 2023 | 3.650 | 3.690 | 3.610 | 3.680 | 0 | +0.03(+0.82%) |
Apr 12, 2023 | 3.640 | 3.690 | 3.600 | 3.650 | 0 | +0.03(+0.83%) |
Apr 11, 2023 | 3.620 | 3.640 | 3.600 | 3.620 | 0 | +0.00(+0.00%) |
Apr 10, 2023 | 3.580 | 3.640 | 3.570 | 3.620 | 0 | +0.08(+2.26%) |
Apr 06, 2023 | 3.540 | 3.540 | 3.540 | 3.540 | 0 | -0.01(-0.28%) |
Apr 05, 2023 | 3.560 | 3.600 | 3.550 | 3.550 | 0 | -0.04(-1.11%) |
Apr 04, 2023 | 3.670 | 3.680 | 3.580 | 3.590 | 0 | -0.05(-1.37%) |
Apr 03, 2023 | 3.690 | 3.680 | 3.610 | 3.640 | 0 | -0.04(-1.09%) |
Mar 31, 2023 | 3.730 | 3.740 | 3.680 | 3.680 | 0 | -0.06(-1.60%) |
Mar 30, 2023 | 3.750 | 3.780 | 3.730 | 3.740 | 0 | -0.03(-0.80%) |
Mar 29, 2023 | 3.770 | 3.810 | 3.760 | 3.770 | 0 | -0.01(-0.26%) |
Mar 28, 2023 | 3.750 | 3.790 | 3.750 | 3.780 | 0 | +0.02(+0.53%) |
Mar 27, 2023 | 3.700 | 3.760 | 3.690 | 3.760 | 0 | +0.12(+3.30%) |
Mar 24, 2023 | 3.620 | 3.670 | 3.610 | 3.640 | 0 | -0.04(-1.09%) |
Mar 23, 2023 | 3.680 | 3.740 | 3.670 | 3.680 | 0 | -0.01(-0.27%) |
Mar 22, 2023 | 3.760 | 3.760 | 3.660 | 3.690 | 0 | -0.04(-1.07%) |
Mar 21, 2023 | 3.720 | 3.740 | 3.690 | 3.730 | 0 | +0.07(+1.91%) |
Mar 20, 2023 | 3.620 | 3.680 | 3.610 | 3.660 | 0 | +0.07(+1.95%) |
Mar 17, 2023 | 3.650 | 3.640 | 3.580 | 3.590 | 0 | -0.12(-3.23%) |
Mar 16, 2023 | 3.620 | 3.720 | 3.570 | 3.710 | 0 | +0.03(+0.82%) |
Mar 15, 2023 | 3.690 | 3.720 | 3.600 | 3.680 | 0 | -0.08(-2.13%) |
Mar 14, 2023 | 3.710 | 3.790 | 3.690 | 3.760 | 0 | +0.10(+2.73%) |
Mar 13, 2023 | 3.580 | 3.680 | 3.520 | 3.660 | 0 | -0.04(-1.08%) |
Mar 10, 2023 | 3.790 | 3.820 | 3.680 | 3.700 | 0 | -0.17(-4.39%) |
Mar 09, 2023 | 3.910 | 3.900 | 3.840 | 3.870 | 0 | +0.00(+0.00%) |
Mar 08, 2023 | 3.850 | 3.900 | 3.820 | 3.870 | 0 | -0.01(-0.26%) |
Mar 07, 2023 | 3.870 | 3.930 | 3.850 | 3.880 | 0 | -0.03(-0.77%) |
Mar 06, 2023 | 3.830 | 3.910 | 3.830 | 3.910 | 0 | +0.03(+0.77%) |
Mar 03, 2023 | 3.940 | 3.940 | 3.880 | 3.880 | 0 | -0.14(-3.48%) |
Mar 02, 2023 | 4.000 | 4.040 | 4.000 | 4.020 | 0 | +0.07(+1.77%) |