Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.504 | 3.543 | 3.474 | 3.474 | 24,767,230 | -0.04(-1.11%) |
May 30, 2023 | 3.445 | 3.523 | 3.435 | 3.513 | 12,877,385 | +0.07(+1.98%) |
May 26, 2023 | 3.396 | 3.474 | 3.367 | 3.445 | 13,946,266 | +0.04(+1.15%) |
May 25, 2023 | 3.396 | 3.435 | 3.367 | 3.406 | 10,429,702 | -0.04(-1.13%) |
May 24, 2023 | 3.445 | 3.455 | 3.387 | 3.445 | 13,307,078 | +0.00(+0.00%) |
May 23, 2023 | 3.455 | 3.513 | 3.416 | 3.445 | 17,284,356 | -0.02(-0.56%) |
May 22, 2023 | 3.465 | 3.494 | 3.421 | 3.465 | 12,732,756 | +0.02(+0.57%) |
May 19, 2023 | 3.562 | 3.582 | 3.416 | 3.445 | 13,692,151 | -0.10(-2.75%) |
May 18, 2023 | 3.513 | 3.557 | 3.435 | 3.543 | 14,091,590 | +0.00(+0.00%) |
May 17, 2023 | 3.465 | 3.601 | 3.426 | 3.543 | 17,439,896 | +0.09(+2.54%) |
May 16, 2023 | 3.504 | 3.543 | 3.455 | 3.455 | 12,746,436 | -0.05(-1.39%) |
May 15, 2023 | 3.465 | 3.523 | 3.435 | 3.504 | 9,541,406 | +0.04(+1.13%) |
May 12, 2023 | 3.562 | 3.572 | 3.377 | 3.465 | 16,163,211 | -0.07(-1.93%) |
May 11, 2023 | 3.299 | 3.562 | 3.299 | 3.533 | 21,096,072 | +0.20(+5.85%) |
May 10, 2023 | 3.367 | 3.396 | 3.269 | 3.338 | 16,577,042 | +0.00(+0.00%) |
May 09, 2023 | 3.484 | 3.513 | 3.328 | 3.338 | 26,089,218 | -0.17(-4.87%) |
May 08, 2023 | 3.640 | 3.665 | 3.484 | 3.509 | 21,189,010 | -0.13(-3.62%) |
May 05, 2023 | 3.523 | 3.650 | 3.513 | 3.640 | 13,721,039 | +0.13(+3.61%) |
May 04, 2023 | 3.591 | 3.591 | 3.465 | 3.513 | 11,609,343 | -0.06(-1.80%) |
May 03, 2023 | 3.578 | 3.646 | 3.563 | 3.578 | 15,655,646 | +0.01(+0.27%) |
May 02, 2023 | 3.665 | 3.665 | 3.539 | 3.568 | 14,322,425 | -0.10(-2.65%) |
May 01, 2023 | 3.684 | 3.742 | 3.646 | 3.665 | 14,453,220 | -0.02(-0.53%) |
Apr 28, 2023 | 3.597 | 3.733 | 3.578 | 3.684 | 19,361,768 | +0.10(+2.70%) |
Apr 27, 2023 | 3.422 | 3.650 | 3.219 | 3.587 | 33,940,420 | +0.05(+1.37%) |
Apr 26, 2023 | 3.539 | 3.607 | 3.510 | 3.539 | 13,496,513 | -0.03(-0.82%) |
Apr 25, 2023 | 3.684 | 3.684 | 3.563 | 3.568 | 16,512,229 | -0.10(-2.65%) |
Apr 24, 2023 | 3.704 | 3.723 | 3.636 | 3.665 | 10,187,953 | -0.06(-1.56%) |
Apr 21, 2023 | 3.684 | 3.742 | 3.665 | 3.723 | 10,504,093 | +0.05(+1.32%) |
Apr 20, 2023 | 3.781 | 3.810 | 3.665 | 3.675 | 17,895,092 | -0.14(-3.56%) |
Apr 19, 2023 | 3.723 | 3.849 | 3.723 | 3.810 | 8,397,975 | +0.05(+1.29%) |
Apr 18, 2023 | 3.878 | 3.878 | 3.699 | 3.762 | 19,094,292 | -0.11(-2.76%) |
Apr 17, 2023 | 3.859 | 3.907 | 3.810 | 3.869 | 12,620,662 | +0.03(+0.76%) |
Apr 14, 2023 | 3.917 | 3.936 | 3.820 | 3.839 | 10,454,406 | -0.09(-2.22%) |
Apr 13, 2023 | 3.859 | 3.941 | 3.844 | 3.927 | 12,744,877 | +0.07(+1.76%) |
Apr 12, 2023 | 3.946 | 4.004 | 3.849 | 3.859 | 14,703,325 | -0.08(-1.97%) |
Apr 11, 2023 | 3.956 | 4.014 | 3.927 | 3.936 | 11,414,065 | -0.02(-0.49%) |
Apr 10, 2023 | 3.849 | 4.004 | 3.849 | 3.956 | 14,825,959 | +0.09(+2.26%) |
Apr 06, 2023 | 3.820 | 3.898 | 3.820 | 3.869 | 10,026,287 | +0.03(+0.76%) |
Apr 05, 2023 | 3.675 | 3.859 | 3.626 | 3.839 | 20,171,300 | +0.12(+3.13%) |
Apr 04, 2023 | 3.810 | 3.835 | 3.689 | 3.723 | 17,085,920 | -0.12(-3.03%) |
Apr 03, 2023 | 3.849 | 3.878 | 3.810 | 3.839 | 11,052,452 | -0.01(-0.25%) |
Mar 31, 2023 | 3.810 | 3.898 | 3.791 | 3.849 | 15,959,941 | +0.01(+0.25%) |
Mar 30, 2023 | 3.791 | 3.869 | 3.781 | 3.839 | 15,360,327 | +0.06(+1.54%) |
Mar 29, 2023 | 3.752 | 3.806 | 3.723 | 3.781 | 15,330,290 | +0.06(+1.56%) |
Mar 28, 2023 | 3.616 | 3.742 | 3.607 | 3.723 | 17,377,422 | +0.09(+2.40%) |
Mar 27, 2023 | 3.675 | 3.742 | 3.602 | 3.636 | 21,759,594 | -0.02(-0.53%) |
Mar 24, 2023 | 3.481 | 3.665 | 3.442 | 3.655 | 22,817,410 | +0.16(+4.43%) |
Mar 23, 2023 | 3.578 | 3.587 | 3.461 | 3.500 | 18,948,178 | -0.07(-1.90%) |
Mar 22, 2023 | 3.665 | 3.694 | 3.549 | 3.568 | 18,162,096 | -0.12(-3.16%) |
Mar 21, 2023 | 3.616 | 3.694 | 3.597 | 3.684 | 16,747,191 | +0.09(+2.43%) |
Mar 20, 2023 | 3.529 | 3.621 | 3.515 | 3.597 | 15,385,868 | +0.07(+1.92%) |
Mar 17, 2023 | 3.490 | 3.549 | 3.490 | 3.529 | 28,168,346 | +0.03(+0.83%) |
Mar 16, 2023 | 3.500 | 3.529 | 3.452 | 3.500 | 20,431,580 | -0.04(-1.10%) |
Mar 15, 2023 | 3.335 | 3.549 | 3.326 | 3.539 | 22,064,974 | +0.14(+3.99%) |
Mar 14, 2023 | 3.539 | 3.558 | 3.384 | 3.403 | 18,284,428 | -0.12(-3.31%) |
Mar 13, 2023 | 3.558 | 3.670 | 3.510 | 3.519 | 26,300,168 | -0.04(-1.09%) |
Mar 10, 2023 | 3.684 | 3.684 | 3.529 | 3.558 | 22,388,502 | -0.13(-3.42%) |
Mar 09, 2023 | 3.742 | 3.772 | 3.655 | 3.684 | 19,586,838 | -0.06(-1.55%) |
Mar 08, 2023 | 3.946 | 3.956 | 3.713 | 3.742 | 36,354,972 | -0.19(-4.93%) |
Mar 07, 2023 | 4.130 | 4.155 | 3.917 | 3.936 | 22,208,330 | -0.23(-5.58%) |
Mar 06, 2023 | 4.091 | 4.198 | 4.072 | 4.169 | 18,449,542 | +0.05(+1.18%) |
Mar 03, 2023 | 4.150 | 4.179 | 4.111 | 4.121 | 14,864,225 | -0.05(-1.16%) |
Mar 02, 2023 | 4.121 | 4.179 | 4.087 | 4.169 | 12,238,808 | +0.03(+0.70%) |