Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.259 | 3.288 | 3.158 | 3.201 | 2,745,725 | -0.04(-1.19%) |
May 30, 2023 | 3.220 | 3.249 | 3.153 | 3.240 | 1,104,498 | +0.05(+1.51%) |
May 26, 2023 | 3.114 | 3.259 | 3.114 | 3.191 | 1,171,198 | +0.06(+1.85%) |
May 25, 2023 | 3.191 | 3.196 | 3.085 | 3.134 | 1,212,327 | -0.04(-1.22%) |
May 24, 2023 | 3.191 | 3.211 | 3.110 | 3.172 | 1,145,291 | -0.06(-1.79%) |
May 23, 2023 | 3.114 | 3.269 | 3.100 | 3.230 | 1,553,917 | +0.13(+4.04%) |
May 22, 2023 | 3.095 | 3.158 | 3.061 | 3.105 | 922,511 | +0.02(+0.63%) |
May 19, 2023 | 3.142 | 3.180 | 3.066 | 3.085 | 1,182,205 | +0.04(+1.25%) |
May 18, 2023 | 2.973 | 3.085 | 2.973 | 3.047 | 1,525,943 | +0.05(+1.56%) |
May 17, 2023 | 2.842 | 3.061 | 2.828 | 3.001 | 1,716,132 | +0.19(+6.64%) |
May 16, 2023 | 2.823 | 2.869 | 2.795 | 2.814 | 1,047,786 | -0.04(-1.31%) |
May 15, 2023 | 2.917 | 2.917 | 2.786 | 2.851 | 2,159,314 | -0.03(-0.97%) |
May 12, 2023 | 2.814 | 2.889 | 2.786 | 2.879 | 1,262,641 | +0.06(+1.99%) |
May 11, 2023 | 2.917 | 2.917 | 2.776 | 2.823 | 1,878,541 | -0.09(-3.21%) |
May 10, 2023 | 3.038 | 3.047 | 2.795 | 2.917 | 2,462,121 | -0.05(-1.58%) |
May 09, 2023 | 2.860 | 3.206 | 2.852 | 2.963 | 5,041,421 | +0.16(+5.67%) |
May 08, 2023 | 2.804 | 2.860 | 2.641 | 2.804 | 4,134,520 | +0.00(+0.00%) |
May 05, 2023 | 2.748 | 2.917 | 2.730 | 2.804 | 2,878,056 | +0.10(+3.81%) |
May 04, 2023 | 3.075 | 3.075 | 2.664 | 2.702 | 3,829,116 | -0.36(-11.89%) |
May 03, 2023 | 3.104 | 3.141 | 3.057 | 3.066 | 1,798,997 | -0.03(-0.91%) |
May 02, 2023 | 3.132 | 3.141 | 3.038 | 3.094 | 1,876,045 | -0.07(-2.07%) |
May 01, 2023 | 3.253 | 3.295 | 3.150 | 3.160 | 999,701 | -0.12(-3.70%) |
Apr 28, 2023 | 3.300 | 3.393 | 3.244 | 3.281 | 1,831,129 | -0.08(-2.50%) |
Apr 27, 2023 | 3.286 | 3.417 | 3.188 | 3.365 | 3,036,430 | +0.18(+5.57%) |
Apr 26, 2023 | 3.290 | 3.328 | 3.141 | 3.188 | 1,647,666 | -0.14(-4.21%) |
Apr 25, 2023 | 3.393 | 3.426 | 3.262 | 3.328 | 1,312,840 | -0.10(-3.00%) |
Apr 24, 2023 | 3.421 | 3.487 | 3.393 | 3.431 | 1,001,871 | -0.05(-1.34%) |
Apr 21, 2023 | 3.515 | 3.524 | 3.421 | 3.477 | 1,096,431 | -0.02(-0.53%) |
Apr 20, 2023 | 3.543 | 3.580 | 3.463 | 3.496 | 729,169 | -0.07(-2.09%) |
Apr 19, 2023 | 3.543 | 3.599 | 3.468 | 3.571 | 1,197,394 | +0.00(+0.00%) |
Apr 18, 2023 | 3.674 | 3.702 | 3.543 | 3.571 | 1,078,764 | -0.07(-2.05%) |
Apr 17, 2023 | 3.562 | 3.646 | 3.496 | 3.646 | 1,376,147 | +0.07(+2.09%) |
Apr 14, 2023 | 3.552 | 3.627 | 3.496 | 3.571 | 1,459,669 | +0.04(+1.06%) |
Apr 13, 2023 | 3.459 | 3.571 | 3.384 | 3.534 | 1,347,189 | +0.09(+2.72%) |
Apr 12, 2023 | 3.562 | 3.562 | 3.412 | 3.440 | 1,273,297 | -0.11(-3.16%) |
Apr 11, 2023 | 3.515 | 3.590 | 3.491 | 3.552 | 795,628 | +0.06(+1.60%) |
Apr 10, 2023 | 3.431 | 3.515 | 3.412 | 3.496 | 757,172 | +0.05(+1.36%) |
Apr 06, 2023 | 3.496 | 3.496 | 3.403 | 3.449 | 712,238 | +0.02(+0.55%) |
Apr 05, 2023 | 3.524 | 3.524 | 3.393 | 3.431 | 1,146,476 | -0.15(-4.18%) |
Apr 04, 2023 | 3.571 | 3.599 | 3.491 | 3.580 | 1,363,472 | +0.00(+0.00%) |
Apr 03, 2023 | 3.618 | 3.697 | 3.505 | 3.580 | 1,124,592 | -0.06(-1.54%) |
Mar 31, 2023 | 3.562 | 3.636 | 3.552 | 3.636 | 899,286 | +0.11(+3.18%) |
Mar 30, 2023 | 3.505 | 3.576 | 3.459 | 3.524 | 1,105,873 | +0.04(+1.07%) |
Mar 29, 2023 | 3.505 | 3.580 | 3.421 | 3.487 | 1,157,113 | +0.01(+0.27%) |
Mar 28, 2023 | 3.468 | 3.552 | 3.440 | 3.477 | 1,019,312 | -0.03(-0.80%) |
Mar 27, 2023 | 3.309 | 3.534 | 3.300 | 3.505 | 1,382,332 | +0.26(+8.07%) |
Mar 24, 2023 | 3.272 | 3.309 | 3.150 | 3.244 | 1,335,348 | -0.07(-2.25%) |
Mar 23, 2023 | 3.459 | 3.529 | 3.290 | 3.319 | 1,209,796 | -0.13(-3.79%) |
Mar 22, 2023 | 3.534 | 3.557 | 3.440 | 3.449 | 868,670 | -0.07(-2.12%) |
Mar 21, 2023 | 3.599 | 3.632 | 3.496 | 3.524 | 946,235 | +0.02(+0.53%) |
Mar 20, 2023 | 3.449 | 3.632 | 3.435 | 3.505 | 1,278,998 | +0.08(+2.46%) |
Mar 17, 2023 | 3.459 | 3.479 | 3.356 | 3.421 | 4,145,478 | -0.08(-2.40%) |
Mar 16, 2023 | 3.477 | 3.576 | 3.300 | 3.505 | 1,219,492 | -0.01(-0.27%) |
Mar 15, 2023 | 3.393 | 3.524 | 3.384 | 3.515 | 1,743,107 | -0.01(-0.27%) |
Mar 14, 2023 | 3.496 | 3.664 | 3.477 | 3.524 | 1,844,491 | +0.15(+4.43%) |
Mar 13, 2023 | 3.534 | 3.534 | 3.375 | 3.375 | 1,418,205 | -0.25(-6.96%) |
Mar 10, 2023 | 3.758 | 3.786 | 3.604 | 3.627 | 1,652,507 | -0.15(-3.96%) |
Mar 09, 2023 | 3.861 | 3.879 | 3.758 | 3.777 | 984,265 | -0.07(-1.70%) |
Mar 08, 2023 | 3.833 | 3.889 | 3.786 | 3.842 | 776,787 | +0.02(+0.49%) |
Mar 07, 2023 | 3.861 | 3.935 | 3.777 | 3.823 | 930,269 | -0.03(-0.73%) |
Mar 06, 2023 | 4.244 | 4.244 | 3.823 | 3.851 | 1,862,094 | -0.40(-9.45%) |
Mar 03, 2023 | 4.263 | 4.309 | 4.244 | 4.253 | 986,539 | -0.01(-0.22%) |
Mar 02, 2023 | 4.244 | 4.277 | 4.160 | 4.263 | 942,131 | -0.04(-0.87%) |