Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.617 | 3.702 | 3.598 | 3.664 | 2,135,257 | -0.02(-0.52%) |
May 30, 2023 | 3.655 | 3.698 | 3.579 | 3.683 | 1,137,284 | -0.06(-1.52%) |
May 26, 2023 | 3.740 | 3.769 | 3.683 | 3.740 | 800,118 | +0.02(+0.51%) |
May 25, 2023 | 3.769 | 3.816 | 3.688 | 3.721 | 1,239,932 | -0.19(-4.85%) |
May 24, 2023 | 3.854 | 3.930 | 3.835 | 3.911 | 894,083 | +0.06(+1.48%) |
May 23, 2023 | 3.816 | 3.954 | 3.816 | 3.854 | 966,073 | +0.10(+2.59%) |
May 22, 2023 | 3.654 | 3.804 | 3.654 | 3.757 | 1,102,664 | +0.11(+3.08%) |
May 19, 2023 | 3.710 | 3.736 | 3.598 | 3.645 | 794,334 | -0.03(-0.76%) |
May 18, 2023 | 3.561 | 3.682 | 3.547 | 3.673 | 1,369,914 | +0.08(+2.34%) |
May 17, 2023 | 3.514 | 3.589 | 3.486 | 3.589 | 1,161,884 | +0.13(+3.78%) |
May 16, 2023 | 3.458 | 3.561 | 3.449 | 3.458 | 1,062,158 | -0.03(-0.80%) |
May 15, 2023 | 3.458 | 3.533 | 3.439 | 3.486 | 1,231,454 | +0.04(+1.08%) |
May 12, 2023 | 3.505 | 3.570 | 3.402 | 3.449 | 1,475,935 | -0.05(-1.34%) |
May 11, 2023 | 3.458 | 3.565 | 3.449 | 3.495 | 1,759,040 | -0.09(-2.60%) |
May 10, 2023 | 3.533 | 3.738 | 3.280 | 3.589 | 3,834,496 | -0.28(-7.25%) |
May 09, 2023 | 3.878 | 3.963 | 3.832 | 3.869 | 1,468,676 | -0.10(-2.59%) |
May 08, 2023 | 4.037 | 4.131 | 3.963 | 3.972 | 1,239,621 | -0.02(-0.47%) |
May 05, 2023 | 3.935 | 4.019 | 3.916 | 3.991 | 1,272,485 | +0.15(+3.89%) |
May 04, 2023 | 3.785 | 3.906 | 3.748 | 3.841 | 1,202,413 | +0.07(+1.73%) |
May 03, 2023 | 3.813 | 3.888 | 3.771 | 3.776 | 1,375,613 | -0.06(-1.46%) |
May 02, 2023 | 3.925 | 3.939 | 3.771 | 3.832 | 1,486,179 | -0.14(-3.53%) |
May 01, 2023 | 3.944 | 4.000 | 3.850 | 3.972 | 1,132,043 | -0.03(-0.70%) |
Apr 28, 2023 | 3.850 | 4.005 | 3.804 | 4.000 | 1,200,002 | +0.14(+3.63%) |
Apr 27, 2023 | 3.822 | 3.884 | 3.776 | 3.860 | 1,211,786 | +0.05(+1.23%) |
Apr 26, 2023 | 3.878 | 3.916 | 3.766 | 3.813 | 1,713,400 | -0.05(-1.21%) |
Apr 25, 2023 | 3.925 | 3.925 | 3.818 | 3.860 | 1,502,711 | -0.13(-3.28%) |
Apr 24, 2023 | 3.841 | 4.019 | 3.822 | 3.991 | 2,009,216 | +0.15(+3.89%) |
Apr 21, 2023 | 3.925 | 3.943 | 3.818 | 3.841 | 1,194,787 | -0.08(-2.14%) |
Apr 20, 2023 | 3.916 | 3.972 | 3.878 | 3.925 | 1,374,484 | -0.07(-1.64%) |
Apr 19, 2023 | 4.075 | 4.075 | 3.897 | 3.991 | 1,372,897 | -0.12(-2.95%) |
Apr 18, 2023 | 4.047 | 4.121 | 3.953 | 4.112 | 1,410,071 | +0.08(+2.09%) |
Apr 17, 2023 | 4.140 | 4.187 | 4.000 | 4.028 | 977,428 | -0.12(-2.93%) |
Apr 14, 2023 | 4.149 | 4.215 | 4.065 | 4.149 | 1,189,477 | +0.00(+0.00%) |
Apr 13, 2023 | 4.009 | 4.178 | 3.977 | 4.149 | 1,605,345 | +0.17(+4.23%) |
Apr 12, 2023 | 3.906 | 4.000 | 3.869 | 3.981 | 2,085,744 | +0.09(+2.40%) |
Apr 11, 2023 | 3.935 | 4.000 | 3.860 | 3.888 | 2,749,535 | -0.06(-1.42%) |
Apr 10, 2023 | 4.140 | 4.280 | 3.935 | 3.944 | 2,655,950 | -0.21(-4.95%) |
Apr 06, 2023 | 4.533 | 4.542 | 4.112 | 4.149 | 2,890,060 | -0.46(-9.94%) |
Apr 05, 2023 | 4.645 | 4.645 | 4.476 | 4.607 | 1,511,650 | +0.01(+0.20%) |
Apr 04, 2023 | 4.738 | 4.757 | 4.533 | 4.598 | 2,216,679 | -0.09(-1.99%) |
Apr 03, 2023 | 4.402 | 4.748 | 4.402 | 4.692 | 4,090,513 | +0.46(+10.82%) |
Mar 31, 2023 | 4.280 | 4.308 | 4.149 | 4.234 | 1,672,368 | -0.02(-0.44%) |
Mar 30, 2023 | 4.346 | 4.367 | 4.206 | 4.252 | 1,007,766 | -0.09(-2.15%) |
Mar 29, 2023 | 4.374 | 4.391 | 4.271 | 4.346 | 1,139,818 | +0.09(+2.20%) |
Mar 28, 2023 | 4.159 | 4.383 | 4.126 | 4.252 | 2,921,114 | +0.09(+2.25%) |
Mar 27, 2023 | 3.991 | 4.168 | 3.888 | 4.159 | 1,611,238 | +0.22(+5.70%) |
Mar 24, 2023 | 3.841 | 3.952 | 3.787 | 3.935 | 1,072,874 | +0.01(+0.24%) |
Mar 23, 2023 | 3.944 | 4.093 | 3.869 | 3.925 | 1,488,671 | +0.09(+2.25%) |
Mar 22, 2023 | 3.958 | 4.004 | 3.830 | 3.839 | 1,591,260 | -0.12(-3.02%) |
Mar 21, 2023 | 3.811 | 3.986 | 3.811 | 3.958 | 1,662,124 | +0.21(+5.65%) |
Mar 20, 2023 | 3.866 | 3.866 | 3.728 | 3.747 | 2,227,299 | -0.08(-2.16%) |
Mar 17, 2023 | 3.857 | 3.885 | 3.691 | 3.830 | 7,758,411 | -0.06(-1.42%) |
Mar 16, 2023 | 3.691 | 3.903 | 3.572 | 3.885 | 2,005,907 | +0.13(+3.43%) |
Mar 15, 2023 | 3.940 | 3.963 | 3.682 | 3.756 | 3,057,805 | -0.33(-8.11%) |
Mar 14, 2023 | 4.133 | 4.315 | 4.000 | 4.087 | 2,146,197 | -0.02(-0.45%) |
Mar 13, 2023 | 4.004 | 4.258 | 3.811 | 4.106 | 2,456,700 | -0.13(-3.04%) |
Mar 10, 2023 | 4.400 | 4.479 | 4.170 | 4.235 | 2,066,660 | -0.13(-2.95%) |
Mar 09, 2023 | 4.603 | 4.626 | 4.354 | 4.363 | 1,932,772 | -0.19(-4.24%) |
Mar 08, 2023 | 4.520 | 4.649 | 4.423 | 4.557 | 2,266,941 | +0.04(+0.81%) |
Mar 07, 2023 | 4.603 | 4.640 | 4.419 | 4.520 | 1,691,696 | -0.10(-2.19%) |
Mar 06, 2023 | 4.778 | 4.778 | 4.594 | 4.621 | 1,743,496 | -0.16(-3.28%) |
Mar 03, 2023 | 4.529 | 4.805 | 4.465 | 4.778 | 1,810,189 | +0.19(+4.22%) |
Mar 02, 2023 | 4.456 | 4.594 | 4.419 | 4.584 | 1,600,815 | +0.14(+3.11%) |