Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.100 | 3.520 | 3.030 | 3.400 | 36,909 | +0.35(+11.48%) |
May 30, 2023 | 3.190 | 3.390 | 3.000 | 3.050 | 66,151 | -0.30(-8.96%) |
May 26, 2023 | 3.080 | 3.560 | 2.973 | 3.350 | 95,174 | -0.01(-0.30%) |
May 25, 2023 | 3.360 | 3.749 | 3.023 | 3.360 | 100,139 | +0.00(+0.00%) |
May 24, 2023 | 3.440 | 3.440 | 3.321 | 3.360 | 4,913 | +0.10(+2.99%) |
May 23, 2023 | 3.108 | 3.263 | 3.055 | 3.262 | 6,802 | +0.15(+4.67%) |
May 22, 2023 | 3.120 | 3.271 | 3.107 | 3.117 | 44,379 | -0.02(-0.74%) |
May 19, 2023 | 3.280 | 3.319 | 3.081 | 3.140 | 32,643 | -0.18(-5.40%) |
May 18, 2023 | 3.318 | 3.319 | 3.318 | 3.319 | 180 | +0.04(+1.20%) |
May 17, 2023 | 3.291 | 3.440 | 3.201 | 3.280 | 8,964 | -0.08(-2.38%) |
May 16, 2023 | 3.440 | 3.468 | 3.280 | 3.360 | 6,756 | +0.12(+3.83%) |
May 15, 2023 | 3.040 | 3.440 | 3.040 | 3.236 | 1,373 | +0.02(+0.62%) |
May 12, 2023 | 3.400 | 3.400 | 3.210 | 3.216 | 787 | -0.14(-4.31%) |
May 11, 2023 | 3.404 | 3.468 | 3.361 | 3.361 | 5,468 | -0.02(-0.47%) |
May 10, 2023 | 3.405 | 3.405 | 3.240 | 3.377 | 6,906 | +0.02(+0.50%) |
May 09, 2023 | 3.319 | 3.405 | 3.200 | 3.360 | 4,088 | +0.03(+0.99%) |
May 08, 2023 | 3.280 | 3.360 | 3.200 | 3.327 | 4,377 | +0.08(+2.36%) |
May 05, 2023 | 3.360 | 3.360 | 3.200 | 3.250 | 1,520 | -0.11(-3.26%) |
May 04, 2023 | 2.829 | 3.405 | 2.829 | 3.360 | 34,379 | +0.28(+9.09%) |
May 03, 2023 | 3.040 | 3.200 | 3.040 | 3.080 | 1,864 | -0.04(-1.33%) |
May 02, 2023 | 3.022 | 3.360 | 3.022 | 3.122 | 16,190 | +0.00(+0.05%) |
May 01, 2023 | 2.973 | 3.280 | 2.973 | 3.120 | 3,089 | -0.00(-0.03%) |
Apr 28, 2023 | 3.279 | 3.280 | 3.120 | 3.121 | 6,818 | -0.08(-2.57%) |
Apr 27, 2023 | 3.040 | 3.280 | 3.040 | 3.203 | 4,961 | +0.06(+1.86%) |
Apr 26, 2023 | 3.040 | 3.359 | 3.040 | 3.145 | 15,616 | -0.05(-1.48%) |
Apr 25, 2023 | 3.093 | 3.276 | 3.080 | 3.192 | 5,258 | -0.01(-0.25%) |
Apr 24, 2023 | 3.120 | 3.360 | 3.120 | 3.200 | 9,706 | -0.13(-3.80%) |
Apr 21, 2023 | 3.280 | 3.328 | 3.210 | 3.326 | 1,102 | +0.01(+0.22%) |
Apr 20, 2023 | 3.120 | 3.360 | 3.120 | 3.319 | 2,096 | -0.12(-3.51%) |
Apr 19, 2023 | 3.440 | 3.509 | 3.286 | 3.440 | 2,977 | +0.08(+2.41%) |
Apr 18, 2023 | 3.440 | 3.440 | 3.282 | 3.359 | 3,118 | -0.24(-6.69%) |
Apr 17, 2023 | 3.392 | 3.637 | 3.361 | 3.600 | 5,319 | +0.21(+6.13%) |
Apr 14, 2023 | 3.360 | 3.500 | 3.217 | 3.392 | 3,763 | -0.08(-2.28%) |
Apr 13, 2023 | 3.200 | 3.471 | 3.200 | 3.471 | 10,176 | +0.15(+4.55%) |
Apr 12, 2023 | 3.364 | 3.364 | 3.170 | 3.320 | 13,242 | +0.01(+0.24%) |
Apr 11, 2023 | 3.440 | 3.432 | 3.211 | 3.312 | 4,013 | -0.12(-3.50%) |
Apr 10, 2023 | 3.520 | 3.591 | 3.371 | 3.432 | 3,995 | -0.16(-4.54%) |
Apr 06, 2023 | 3.440 | 3.599 | 3.371 | 3.595 | 5,856 | -0.00(-0.11%) |
Apr 05, 2023 | 3.680 | 3.680 | 3.536 | 3.599 | 1,233 | -0.01(-0.24%) |
Apr 04, 2023 | 3.711 | 3.711 | 3.607 | 3.608 | 4,526 | -0.19(-5.05%) |
Apr 03, 2023 | 3.720 | 3.800 | 3.590 | 3.800 | 11,256 | +0.04(+1.09%) |
Mar 31, 2023 | 3.840 | 3.840 | 3.640 | 3.759 | 3,593 | -0.04(-0.99%) |
Mar 30, 2023 | 3.901 | 3.901 | 3.612 | 3.797 | 1,211 | +0.00(+0.00%) |
Mar 29, 2023 | 3.702 | 3.800 | 3.602 | 3.797 | 1,122 | -0.00(-0.08%) |
Mar 28, 2023 | 3.782 | 3.800 | 3.602 | 3.800 | 5,220 | +0.01(+0.25%) |
Mar 27, 2023 | 3.628 | 3.800 | 3.563 | 3.790 | 1,993 | -0.01(-0.25%) |
Mar 24, 2023 | 3.800 | 3.800 | 3.520 | 3.800 | 1,582 | +0.00(+0.00%) |
Mar 23, 2023 | 3.840 | 3.861 | 3.556 | 3.800 | 4,113 | +0.01(+0.23%) |
Mar 22, 2023 | 3.440 | 3.840 | 3.440 | 3.791 | 7,820 | +0.27(+7.70%) |
Mar 21, 2023 | 3.502 | 3.672 | 3.475 | 3.520 | 4,406 | -0.15(-4.10%) |
Mar 20, 2023 | 3.672 | 3.679 | 3.444 | 3.670 | 11,403 | -0.01(-0.24%) |
Mar 17, 2023 | 3.564 | 3.691 | 3.539 | 3.679 | 9,166 | -0.01(-0.33%) |
Mar 16, 2023 | 3.760 | 3.861 | 3.531 | 3.691 | 3,315 | +0.10(+2.67%) |
Mar 15, 2023 | 3.595 | 4.000 | 3.595 | 3.595 | 10,703 | -0.08(-2.30%) |
Mar 14, 2023 | 3.920 | 3.999 | 3.632 | 3.680 | 17,704 | +0.00(+0.00%) |
Mar 13, 2023 | 3.859 | 4.000 | 3.667 | 3.680 | 3,870 | -0.22(-5.54%) |
Mar 10, 2023 | 3.880 | 4.134 | 3.717 | 3.896 | 17,177 | +0.02(+0.39%) |
Mar 09, 2023 | 3.914 | 4.074 | 3.801 | 3.881 | 8,137 | -0.04(-1.00%) |
Mar 08, 2023 | 3.920 | 3.989 | 3.691 | 3.920 | 1,919 | +0.00(+0.00%) |
Mar 07, 2023 | 3.720 | 3.936 | 3.662 | 3.920 | 3,159 | +0.13(+3.51%) |
Mar 06, 2023 | 3.840 | 3.847 | 3.662 | 3.787 | 10,927 | -0.03(-0.88%) |
Mar 03, 2023 | 3.912 | 3.919 | 3.760 | 3.821 | 4,970 | -0.05(-1.40%) |
Mar 02, 2023 | 3.840 | 3.914 | 3.840 | 3.875 | 1,347 | +0.04(+0.92%) |