Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.550 | 3.659 | 3.500 | 3.580 | 39,313 | -0.02(-0.56%) |
May 30, 2023 | 3.970 | 4.015 | 3.600 | 3.600 | 91,468 | -0.29(-7.46%) |
May 26, 2023 | 3.810 | 3.910 | 3.680 | 3.890 | 16,208 | +0.09(+2.37%) |
May 25, 2023 | 3.740 | 3.850 | 3.640 | 3.800 | 55,335 | +0.07(+1.88%) |
May 24, 2023 | 3.700 | 3.875 | 3.540 | 3.730 | 102,995 | +0.08(+2.21%) |
May 23, 2023 | 3.440 | 3.790 | 3.417 | 3.650 | 186,566 | +0.20(+5.78%) |
May 22, 2023 | 3.490 | 3.540 | 3.380 | 3.450 | 57,336 | -0.04(-1.15%) |
May 19, 2023 | 3.410 | 3.500 | 3.350 | 3.490 | 56,213 | +0.13(+3.87%) |
May 18, 2023 | 3.460 | 3.460 | 3.270 | 3.360 | 13,118 | -0.10(-2.89%) |
May 17, 2023 | 3.210 | 3.460 | 3.212 | 3.460 | 21,262 | +0.06(+1.76%) |
May 16, 2023 | 3.330 | 3.440 | 3.330 | 3.400 | 36,317 | +0.06(+1.67%) |
May 15, 2023 | 3.500 | 3.500 | 3.330 | 3.344 | 44,066 | -0.13(-3.63%) |
May 12, 2023 | 3.320 | 3.480 | 3.250 | 3.470 | 5,269 | +0.05(+1.46%) |
May 11, 2023 | 3.440 | 3.490 | 3.360 | 3.420 | 26,095 | -0.08(-2.29%) |
May 10, 2023 | 3.520 | 3.530 | 3.380 | 3.500 | 11,519 | -0.05(-1.41%) |
May 09, 2023 | 3.280 | 3.600 | 3.280 | 3.550 | 14,735 | +0.27(+8.23%) |
May 08, 2023 | 3.325 | 3.325 | 3.250 | 3.280 | 6,872 | -0.06(-1.80%) |
May 05, 2023 | 3.260 | 3.390 | 3.250 | 3.340 | 5,777 | +0.05(+1.61%) |
May 04, 2023 | 3.380 | 3.380 | 3.250 | 3.287 | 3,057 | -0.02(-0.69%) |
May 03, 2023 | 3.310 | 3.400 | 3.120 | 3.310 | 20,593 | +0.00(+0.00%) |
May 02, 2023 | 3.030 | 3.310 | 3.030 | 3.310 | 8,706 | +0.06(+1.85%) |
May 01, 2023 | 3.200 | 3.300 | 3.200 | 3.250 | 11,967 | -0.06(-1.81%) |
Apr 28, 2023 | 3.400 | 3.400 | 3.280 | 3.310 | 25,762 | -0.10(-2.93%) |
Apr 27, 2023 | 3.390 | 3.490 | 3.340 | 3.410 | 7,510 | -0.06(-1.73%) |
Apr 26, 2023 | 3.500 | 3.498 | 3.470 | 3.470 | 1,426 | +0.01(+0.29%) |
Apr 25, 2023 | 3.630 | 3.711 | 3.230 | 3.460 | 20,472 | -0.17(-4.68%) |
Apr 24, 2023 | 3.540 | 3.678 | 3.540 | 3.630 | 35,859 | +0.09(+2.54%) |
Apr 21, 2023 | 3.610 | 3.610 | 3.490 | 3.540 | 22,131 | -0.03(-0.84%) |
Apr 20, 2023 | 3.600 | 3.640 | 3.560 | 3.570 | 30,784 | -0.04(-1.11%) |
Apr 19, 2023 | 3.600 | 3.720 | 3.570 | 3.610 | 27,800 | +0.02(+0.56%) |
Apr 18, 2023 | 3.410 | 3.670 | 3.300 | 3.590 | 32,991 | +0.18(+5.28%) |
Apr 17, 2023 | 3.780 | 3.780 | 3.153 | 3.410 | 184,076 | -0.28(-7.59%) |
Apr 14, 2023 | 3.590 | 3.690 | 3.510 | 3.690 | 10,855 | +0.00(+0.00%) |
Apr 13, 2023 | 3.625 | 3.727 | 3.250 | 3.690 | 52,039 | +0.09(+2.50%) |
Apr 12, 2023 | 3.630 | 3.640 | 3.520 | 3.600 | 10,317 | +0.00(+0.00%) |
Apr 11, 2023 | 3.470 | 3.600 | 3.462 | 3.600 | 6,070 | +0.19(+5.57%) |
Apr 10, 2023 | 3.290 | 3.480 | 3.260 | 3.410 | 7,522 | +0.11(+3.33%) |
Apr 06, 2023 | 3.460 | 3.620 | 3.290 | 3.300 | 135,558 | -0.24(-6.78%) |
Apr 05, 2023 | 3.560 | 3.660 | 3.482 | 3.540 | 33,070 | -0.02(-0.56%) |
Apr 04, 2023 | 3.740 | 3.740 | 3.500 | 3.560 | 45,881 | -0.21(-5.57%) |
Apr 03, 2023 | 3.670 | 3.780 | 3.380 | 3.770 | 52,403 | -0.03(-0.79%) |
Mar 31, 2023 | 3.850 | 3.930 | 3.690 | 3.800 | 46,016 | -0.02(-0.52%) |
Mar 30, 2023 | 3.730 | 3.820 | 3.700 | 3.820 | 12,822 | +0.12(+3.24%) |
Mar 29, 2023 | 3.770 | 3.790 | 3.620 | 3.700 | 20,900 | -0.01(-0.27%) |
Mar 28, 2023 | 3.750 | 3.751 | 3.650 | 3.710 | 15,949 | +0.06(+1.64%) |
Mar 27, 2023 | 3.750 | 3.750 | 3.600 | 3.650 | 8,728 | +0.01(+0.27%) |
Mar 24, 2023 | 3.610 | 3.660 | 3.560 | 3.640 | 12,444 | +0.01(+0.28%) |
Mar 23, 2023 | 3.410 | 3.700 | 3.400 | 3.630 | 50,320 | +0.23(+6.76%) |
Mar 22, 2023 | 3.319 | 3.500 | 3.319 | 3.400 | 20,443 | +0.08(+2.41%) |
Mar 21, 2023 | 2.990 | 3.450 | 2.990 | 3.320 | 104,656 | +0.25(+8.14%) |
Mar 20, 2023 | 3.110 | 3.235 | 3.050 | 3.070 | 54,799 | -0.04(-1.29%) |
Mar 17, 2023 | 3.310 | 3.400 | 3.020 | 3.110 | 51,259 | -0.19(-5.76%) |
Mar 16, 2023 | 2.980 | 3.320 | 2.980 | 3.300 | 36,332 | +0.20(+6.45%) |
Mar 15, 2023 | 3.660 | 3.750 | 3.100 | 3.100 | 68,967 | -0.57(-15.53%) |
Mar 14, 2023 | 3.720 | 3.830 | 3.632 | 3.670 | 54,174 | +0.07(+1.94%) |
Mar 13, 2023 | 3.330 | 3.605 | 3.260 | 3.600 | 43,374 | +0.12(+3.45%) |
Mar 10, 2023 | 3.580 | 3.580 | 3.400 | 3.480 | 35,304 | +0.02(+0.58%) |
Mar 09, 2023 | 3.610 | 3.759 | 3.450 | 3.460 | 37,301 | -0.24(-6.49%) |
Mar 08, 2023 | 3.740 | 3.800 | 3.550 | 3.700 | 25,450 | -0.05(-1.33%) |
Mar 07, 2023 | 3.950 | 3.950 | 3.750 | 3.750 | 19,736 | -0.17(-4.34%) |
Mar 06, 2023 | 3.610 | 3.950 | 3.480 | 3.920 | 41,213 | +0.16(+4.26%) |
Mar 03, 2023 | 3.880 | 3.880 | 3.410 | 3.760 | 40,639 | -0.18(-4.57%) |
Mar 02, 2023 | 3.710 | 3.940 | 3.710 | 3.940 | 11,459 | +0.04(+1.03%) |