Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.090 | 3.220 | 3.040 | 3.100 | 225,113 | -0.08(-2.52%) |
May 30, 2023 | 3.110 | 3.220 | 3.000 | 3.180 | 176,751 | +0.07(+2.25%) |
May 26, 2023 | 3.090 | 3.120 | 2.960 | 3.110 | 133,911 | +0.12(+4.01%) |
May 25, 2023 | 3.180 | 3.180 | 2.980 | 2.990 | 484,521 | -0.19(-5.97%) |
May 24, 2023 | 3.140 | 3.205 | 3.000 | 3.180 | 253,569 | -0.02(-0.63%) |
May 23, 2023 | 3.240 | 3.370 | 3.170 | 3.200 | 135,679 | -0.10(-3.03%) |
May 22, 2023 | 3.200 | 3.370 | 3.200 | 3.300 | 143,958 | +0.16(+5.10%) |
May 19, 2023 | 3.140 | 3.190 | 3.080 | 3.140 | 112,874 | +0.00(+0.00%) |
May 18, 2023 | 3.270 | 3.340 | 3.110 | 3.140 | 164,122 | -0.20(-5.99%) |
May 17, 2023 | 3.300 | 3.409 | 3.185 | 3.340 | 273,407 | +0.04(+1.21%) |
May 16, 2023 | 3.120 | 3.430 | 3.090 | 3.300 | 318,721 | +0.05(+1.54%) |
May 15, 2023 | 3.030 | 3.320 | 3.030 | 3.250 | 326,770 | +0.28(+9.43%) |
May 12, 2023 | 3.030 | 3.070 | 2.960 | 2.970 | 154,746 | -0.08(-2.62%) |
May 11, 2023 | 3.060 | 3.110 | 2.940 | 3.050 | 339,764 | -0.03(-0.97%) |
May 10, 2023 | 3.030 | 3.150 | 2.940 | 3.080 | 510,988 | +0.07(+2.33%) |
May 09, 2023 | 2.960 | 3.120 | 2.860 | 3.010 | 554,471 | -0.01(-0.33%) |
May 08, 2023 | 3.050 | 3.090 | 2.950 | 3.020 | 284,406 | -0.01(-0.33%) |
May 05, 2023 | 2.990 | 3.250 | 2.970 | 3.030 | 407,516 | +0.07(+2.36%) |
May 04, 2023 | 3.140 | 3.140 | 2.960 | 2.960 | 307,184 | -0.16(-5.13%) |
May 03, 2023 | 2.990 | 3.190 | 2.970 | 3.120 | 197,287 | +0.17(+5.76%) |
May 02, 2023 | 3.090 | 3.180 | 2.920 | 2.950 | 239,839 | -0.20(-6.35%) |
May 01, 2023 | 3.070 | 3.230 | 3.010 | 3.150 | 171,652 | +0.07(+2.27%) |
Apr 28, 2023 | 3.000 | 3.210 | 2.990 | 3.080 | 124,419 | +0.05(+1.65%) |
Apr 27, 2023 | 3.010 | 3.070 | 2.910 | 3.030 | 339,846 | +0.07(+2.36%) |
Apr 26, 2023 | 3.180 | 3.214 | 2.910 | 2.960 | 481,910 | -0.18(-5.73%) |
Apr 25, 2023 | 3.410 | 3.435 | 3.080 | 3.140 | 703,702 | -0.04(-1.26%) |
Apr 24, 2023 | 3.300 | 3.350 | 3.130 | 3.180 | 359,370 | -0.17(-5.07%) |
Apr 21, 2023 | 3.190 | 3.380 | 3.190 | 3.350 | 173,593 | +0.14(+4.36%) |
Apr 20, 2023 | 3.330 | 3.411 | 3.210 | 3.210 | 131,697 | -0.19(-5.59%) |
Apr 19, 2023 | 3.300 | 3.458 | 3.300 | 3.400 | 135,178 | -0.02(-0.58%) |
Apr 18, 2023 | 3.590 | 3.601 | 3.360 | 3.420 | 208,921 | -0.19(-5.26%) |
Apr 17, 2023 | 3.520 | 3.760 | 3.520 | 3.610 | 207,497 | +0.09(+2.56%) |
Apr 14, 2023 | 3.640 | 3.730 | 3.508 | 3.520 | 231,761 | -0.19(-5.12%) |
Apr 13, 2023 | 3.370 | 3.780 | 3.370 | 3.710 | 367,643 | +0.37(+11.08%) |
Apr 12, 2023 | 3.570 | 3.689 | 3.340 | 3.340 | 243,582 | -0.34(-9.24%) |
Apr 11, 2023 | 3.570 | 3.720 | 3.560 | 3.680 | 201,290 | +0.11(+3.08%) |
Apr 10, 2023 | 3.830 | 3.830 | 3.540 | 3.570 | 183,806 | -0.28(-7.27%) |
Apr 06, 2023 | 3.620 | 3.880 | 3.505 | 3.850 | 690,021 | +0.31(+8.76%) |
Apr 05, 2023 | 3.610 | 3.675 | 3.500 | 3.540 | 279,045 | -0.09(-2.48%) |
Apr 04, 2023 | 3.660 | 3.785 | 3.560 | 3.630 | 482,796 | -0.05(-1.36%) |
Apr 03, 2023 | 3.520 | 3.810 | 3.410 | 3.680 | 327,394 | +0.22(+6.36%) |
Mar 31, 2023 | 3.400 | 3.560 | 3.245 | 3.460 | 1,070,177 | -0.06(-1.70%) |
Mar 30, 2023 | 3.410 | 3.680 | 3.350 | 3.520 | 1,199,610 | +0.14(+4.14%) |
Mar 29, 2023 | 3.130 | 3.480 | 3.120 | 3.380 | 1,220,510 | +0.24(+7.64%) |
Mar 28, 2023 | 3.090 | 3.235 | 3.000 | 3.140 | 623,806 | +0.06(+1.95%) |
Mar 27, 2023 | 3.280 | 3.280 | 2.730 | 3.080 | 725,463 | -0.02(-0.65%) |
Mar 24, 2023 | 3.210 | 3.280 | 3.050 | 3.100 | 511,882 | -0.13(-4.02%) |
Mar 23, 2023 | 3.520 | 3.670 | 3.210 | 3.230 | 745,980 | -0.12(-3.58%) |
Mar 22, 2023 | 3.600 | 3.670 | 3.330 | 3.350 | 286,841 | -0.25(-6.94%) |
Mar 21, 2023 | 3.620 | 3.680 | 3.550 | 3.600 | 156,045 | +0.04(+1.12%) |
Mar 20, 2023 | 3.540 | 3.570 | 3.420 | 3.560 | 175,619 | -0.07(-1.93%) |
Mar 17, 2023 | 3.600 | 3.640 | 3.440 | 3.630 | 497,035 | +0.06(+1.68%) |
Mar 16, 2023 | 3.780 | 3.790 | 3.540 | 3.570 | 592,276 | -0.30(-7.75%) |
Mar 15, 2023 | 3.940 | 4.000 | 3.800 | 3.870 | 262,696 | -0.13(-3.25%) |
Mar 14, 2023 | 3.730 | 4.030 | 3.730 | 4.000 | 281,030 | +0.27(+7.24%) |
Mar 13, 2023 | 3.740 | 3.858 | 3.630 | 3.730 | 205,363 | +0.03(+0.81%) |
Mar 10, 2023 | 3.630 | 3.759 | 3.560 | 3.700 | 397,158 | -0.03(-0.80%) |
Mar 09, 2023 | 3.920 | 4.040 | 3.710 | 3.730 | 393,811 | -0.24(-6.05%) |
Mar 08, 2023 | 3.980 | 4.080 | 3.920 | 3.970 | 228,328 | -0.06(-1.49%) |
Mar 07, 2023 | 4.070 | 4.170 | 4.020 | 4.030 | 122,876 | -0.06(-1.47%) |
Mar 06, 2023 | 4.410 | 4.445 | 3.970 | 4.090 | 513,345 | -0.37(-8.30%) |
Mar 03, 2023 | 4.270 | 4.520 | 4.230 | 4.460 | 147,889 | +0.19(+4.45%) |
Mar 02, 2023 | 4.240 | 4.370 | 4.150 | 4.270 | 151,648 | -0.04(-0.93%) |