Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.698 | 3.698 | 3.469 | 3.680 | 11,910 | +0.03(+0.72%) |
May 30, 2023 | 3.627 | 3.654 | 3.575 | 3.654 | 3,844 | -0.01(-0.24%) |
May 26, 2023 | 3.663 | 3.733 | 3.610 | 3.663 | 5,509 | -0.08(-2.12%) |
May 25, 2023 | 3.698 | 3.750 | 3.663 | 3.742 | 3,079 | +0.07(+1.80%) |
May 24, 2023 | 3.671 | 3.689 | 3.671 | 3.676 | 4,233 | +0.01(+0.36%) |
May 23, 2023 | 3.759 | 3.759 | 3.663 | 3.663 | 5,496 | -0.04(-1.19%) |
May 22, 2023 | 3.803 | 3.856 | 3.663 | 3.707 | 17,494 | -0.16(-4.10%) |
May 19, 2023 | 3.874 | 3.949 | 3.865 | 3.865 | 3,164 | -0.01(-0.23%) |
May 18, 2023 | 3.874 | 4.068 | 3.874 | 3.874 | 8,927 | +0.00(+0.00%) |
May 17, 2023 | 3.927 | 3.984 | 3.874 | 3.874 | 18,287 | -0.02(-0.45%) |
May 16, 2023 | 4.094 | 4.094 | 3.883 | 3.892 | 12,845 | -0.07(-1.78%) |
May 15, 2023 | 4.006 | 4.006 | 3.891 | 3.962 | 15,826 | +0.15(+3.81%) |
May 12, 2023 | 3.834 | 3.834 | 3.707 | 3.817 | 2,456 | -0.03(-0.68%) |
May 11, 2023 | 3.752 | 3.903 | 3.752 | 3.843 | 4,778 | +0.04(+1.00%) |
May 10, 2023 | 3.648 | 3.901 | 3.648 | 3.805 | 10,236 | +0.15(+4.10%) |
May 09, 2023 | 3.848 | 3.848 | 3.648 | 3.655 | 15,692 | -0.05(-1.45%) |
May 08, 2023 | 3.621 | 3.927 | 3.621 | 3.709 | 2,737 | +0.07(+1.92%) |
May 05, 2023 | 3.700 | 3.752 | 3.587 | 3.639 | 12,432 | -0.02(-0.48%) |
May 04, 2023 | 3.665 | 3.683 | 3.597 | 3.656 | 9,604 | -0.05(-1.41%) |
May 03, 2023 | 3.805 | 3.839 | 3.700 | 3.709 | 26,408 | -0.05(-1.39%) |
May 02, 2023 | 3.857 | 3.878 | 3.717 | 3.761 | 12,242 | -0.10(-2.71%) |
May 01, 2023 | 3.857 | 3.927 | 3.752 | 3.866 | 5,406 | +0.05(+1.23%) |
Apr 28, 2023 | 3.683 | 3.927 | 3.665 | 3.819 | 9,110 | +0.04(+0.99%) |
Apr 27, 2023 | 3.866 | 3.927 | 3.770 | 3.781 | 12,638 | -0.05(-1.19%) |
Apr 26, 2023 | 3.752 | 3.905 | 3.752 | 3.827 | 10,091 | +0.06(+1.52%) |
Apr 25, 2023 | 3.892 | 3.962 | 3.752 | 3.770 | 17,131 | +0.00(+0.00%) |
Apr 24, 2023 | 4.005 | 4.005 | 3.752 | 3.770 | 21,924 | -0.09(-2.27%) |
Apr 21, 2023 | 3.892 | 3.933 | 3.853 | 3.857 | 3,118 | +0.02(+0.46%) |
Apr 20, 2023 | 3.848 | 3.909 | 3.822 | 3.840 | 5,421 | +0.00(+0.00%) |
Apr 19, 2023 | 3.901 | 3.901 | 3.840 | 3.840 | 4,509 | +0.00(+0.00%) |
Apr 18, 2023 | 3.831 | 3.918 | 3.796 | 3.840 | 5,176 | +0.06(+1.61%) |
Apr 17, 2023 | 3.909 | 3.914 | 3.779 | 3.779 | 13,346 | -0.06(-1.59%) |
Apr 14, 2023 | 3.883 | 3.918 | 3.822 | 3.840 | 6,433 | +0.03(+0.69%) |
Apr 13, 2023 | 3.918 | 4.032 | 3.648 | 3.813 | 34,096 | -0.12(-3.02%) |
Apr 12, 2023 | 3.873 | 3.997 | 3.793 | 3.932 | 21,811 | +0.18(+4.90%) |
Apr 11, 2023 | 3.677 | 3.876 | 3.634 | 3.748 | 10,926 | +0.03(+0.76%) |
Apr 10, 2023 | 3.720 | 3.893 | 3.668 | 3.720 | 39,966 | -0.16(-4.23%) |
Apr 06, 2023 | 3.867 | 3.919 | 3.789 | 3.885 | 19,551 | +0.06(+1.58%) |
Apr 05, 2023 | 3.789 | 3.901 | 3.781 | 3.824 | 6,109 | +0.03(+0.91%) |
Apr 04, 2023 | 3.945 | 3.945 | 3.789 | 3.789 | 9,016 | -0.14(-3.52%) |
Apr 03, 2023 | 3.867 | 4.040 | 3.867 | 3.928 | 5,364 | +0.03(+0.89%) |
Mar 31, 2023 | 4.118 | 4.127 | 3.893 | 3.893 | 8,573 | -0.05(-1.23%) |
Mar 30, 2023 | 4.205 | 4.205 | 3.919 | 3.942 | 12,204 | -0.01(-0.31%) |
Mar 29, 2023 | 4.239 | 4.239 | 3.928 | 3.954 | 17,022 | -0.29(-6.73%) |
Mar 28, 2023 | 4.239 | 4.274 | 4.040 | 4.239 | 11,707 | +0.15(+3.57%) |
Mar 27, 2023 | 4.153 | 4.213 | 4.041 | 4.093 | 10,190 | -0.04(-1.03%) |
Mar 24, 2023 | 4.308 | 4.308 | 4.135 | 4.136 | 7,372 | -0.10(-2.45%) |
Mar 23, 2023 | 4.326 | 4.326 | 4.170 | 4.239 | 5,693 | -0.09(-2.00%) |
Mar 22, 2023 | 4.300 | 4.343 | 4.200 | 4.326 | 3,190 | +0.09(+2.04%) |
Mar 21, 2023 | 4.161 | 4.340 | 4.161 | 4.239 | 2,301 | +0.07(+1.66%) |
Mar 20, 2023 | 4.213 | 4.334 | 4.170 | 4.170 | 12,854 | -0.03(-0.62%) |
Mar 17, 2023 | 4.213 | 4.308 | 4.196 | 4.196 | 6,843 | -0.10(-2.41%) |
Mar 16, 2023 | 4.473 | 4.473 | 4.299 | 4.300 | 11,232 | -0.03(-0.80%) |
Mar 15, 2023 | 4.456 | 4.456 | 4.328 | 4.334 | 4,903 | -0.10(-2.34%) |
Mar 14, 2023 | 4.421 | 4.559 | 4.326 | 4.438 | 17,130 | -0.04(-0.80%) |
Mar 13, 2023 | 4.293 | 4.540 | 4.293 | 4.474 | 9,491 | +0.07(+1.56%) |
Mar 10, 2023 | 4.706 | 4.706 | 4.311 | 4.405 | 15,004 | -0.30(-6.39%) |
Mar 09, 2023 | 4.723 | 4.817 | 4.560 | 4.706 | 7,278 | +0.19(+4.18%) |
Mar 08, 2023 | 4.723 | 4.826 | 4.517 | 4.517 | 7,367 | -0.04(-0.85%) |
Mar 07, 2023 | 4.903 | 4.903 | 4.424 | 4.555 | 9,639 | -0.12(-2.48%) |
Mar 06, 2023 | 4.783 | 4.920 | 4.671 | 4.671 | 9,925 | -0.12(-2.51%) |
Mar 03, 2023 | 4.723 | 4.851 | 4.723 | 4.791 | 3,913 | -0.02(-0.36%) |
Mar 02, 2023 | 4.740 | 4.860 | 4.645 | 4.809 | 2,493 | -0.07(-1.41%) |