Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.260 | 3.380 | 3.260 | 3.350 | 34,641 | +0.06(+1.82%) |
May 30, 2023 | 3.520 | 3.550 | 3.250 | 3.290 | 144,390 | -0.21(-6.00%) |
May 26, 2023 | 3.740 | 3.740 | 3.500 | 3.500 | 66,270 | -0.26(-6.91%) |
May 25, 2023 | 3.570 | 3.760 | 3.428 | 3.760 | 70,224 | +0.21(+5.92%) |
May 24, 2023 | 3.380 | 3.680 | 3.380 | 3.550 | 85,198 | +0.15(+4.41%) |
May 23, 2023 | 3.450 | 3.510 | 3.330 | 3.400 | 70,283 | -0.03(-1.00%) |
May 22, 2023 | 3.550 | 3.620 | 3.380 | 3.434 | 115,502 | -0.11(-2.99%) |
May 19, 2023 | 3.520 | 3.644 | 3.500 | 3.540 | 89,833 | -0.08(-2.21%) |
May 18, 2023 | 3.710 | 3.710 | 3.560 | 3.620 | 51,010 | -0.03(-0.82%) |
May 17, 2023 | 3.640 | 3.680 | 3.520 | 3.650 | 107,446 | +0.06(+1.67%) |
May 16, 2023 | 3.880 | 4.050 | 3.500 | 3.590 | 219,537 | -0.41(-10.25%) |
May 15, 2023 | 3.980 | 4.080 | 3.870 | 4.000 | 36,872 | -0.02(-0.50%) |
May 12, 2023 | 3.930 | 4.150 | 3.800 | 4.020 | 80,539 | +0.05(+1.26%) |
May 11, 2023 | 3.810 | 4.099 | 3.809 | 3.970 | 82,317 | +0.04(+1.02%) |
May 10, 2023 | 3.890 | 3.950 | 3.750 | 3.930 | 47,189 | +0.11(+2.88%) |
May 09, 2023 | 4.000 | 4.020 | 3.770 | 3.820 | 65,195 | -0.15(-3.78%) |
May 08, 2023 | 3.780 | 3.970 | 3.750 | 3.970 | 31,143 | +0.19(+5.03%) |
May 05, 2023 | 3.730 | 3.830 | 3.680 | 3.780 | 33,763 | +0.15(+4.13%) |
May 04, 2023 | 3.760 | 3.811 | 3.580 | 3.630 | 37,015 | -0.13(-3.46%) |
May 03, 2023 | 3.800 | 3.950 | 3.760 | 3.760 | 38,240 | -0.08(-2.08%) |
May 02, 2023 | 3.850 | 3.860 | 3.700 | 3.840 | 35,308 | +0.01(+0.26%) |
May 01, 2023 | 4.150 | 4.210 | 3.780 | 3.830 | 60,827 | -0.35(-8.37%) |
Apr 28, 2023 | 3.890 | 4.195 | 3.870 | 4.180 | 86,133 | +0.31(+8.01%) |
Apr 27, 2023 | 3.750 | 3.950 | 3.706 | 3.870 | 72,818 | +0.11(+2.93%) |
Apr 26, 2023 | 3.800 | 3.800 | 3.700 | 3.760 | 46,391 | +0.05(+1.35%) |
Apr 25, 2023 | 3.700 | 3.810 | 3.700 | 3.710 | 40,559 | -0.09(-2.37%) |
Apr 24, 2023 | 3.700 | 3.830 | 3.570 | 3.800 | 59,632 | +0.07(+1.88%) |
Apr 21, 2023 | 3.620 | 3.800 | 3.620 | 3.730 | 41,718 | +0.11(+3.04%) |
Apr 20, 2023 | 3.650 | 3.800 | 3.550 | 3.620 | 92,614 | -0.20(-5.24%) |
Apr 19, 2023 | 3.650 | 3.835 | 3.650 | 3.820 | 37,276 | +0.15(+4.09%) |
Apr 18, 2023 | 3.810 | 3.890 | 3.660 | 3.670 | 58,295 | -0.11(-2.91%) |
Apr 17, 2023 | 3.740 | 3.900 | 3.730 | 3.780 | 50,167 | +0.02(+0.53%) |
Apr 14, 2023 | 3.900 | 3.948 | 3.720 | 3.760 | 61,031 | -0.17(-4.33%) |
Apr 13, 2023 | 3.900 | 4.010 | 3.855 | 3.930 | 66,745 | +0.00(+0.00%) |
Apr 12, 2023 | 4.040 | 4.040 | 3.850 | 3.930 | 46,003 | -0.02(-0.51%) |
Apr 11, 2023 | 3.890 | 4.120 | 3.880 | 3.950 | 52,080 | +0.06(+1.54%) |
Apr 10, 2023 | 3.750 | 3.920 | 3.730 | 3.890 | 59,730 | +0.12(+3.18%) |
Apr 06, 2023 | 3.630 | 3.940 | 3.610 | 3.770 | 90,824 | +0.08(+2.17%) |
Apr 05, 2023 | 3.850 | 3.850 | 3.600 | 3.690 | 64,680 | -0.17(-4.40%) |
Apr 04, 2023 | 3.850 | 3.890 | 3.760 | 3.860 | 51,547 | -0.03(-0.77%) |
Apr 03, 2023 | 3.940 | 4.038 | 3.840 | 3.890 | 51,773 | -0.02(-0.51%) |
Mar 31, 2023 | 3.800 | 3.960 | 3.712 | 3.910 | 63,739 | +0.18(+4.83%) |
Mar 30, 2023 | 3.660 | 3.770 | 3.619 | 3.730 | 76,575 | +0.10(+2.75%) |
Mar 29, 2023 | 3.750 | 3.770 | 3.580 | 3.630 | 93,578 | -0.08(-2.16%) |
Mar 28, 2023 | 3.600 | 3.710 | 3.550 | 3.710 | 88,849 | +0.18(+5.10%) |
Mar 27, 2023 | 3.520 | 3.600 | 3.450 | 3.530 | 60,804 | +0.02(+0.57%) |
Mar 24, 2023 | 3.520 | 3.630 | 3.450 | 3.510 | 132,299 | +0.00(+0.00%) |
Mar 23, 2023 | 3.720 | 3.830 | 3.500 | 3.510 | 162,047 | -0.17(-4.62%) |
Mar 22, 2023 | 3.810 | 3.830 | 3.640 | 3.680 | 96,519 | -0.13(-3.41%) |
Mar 21, 2023 | 3.840 | 3.860 | 3.660 | 3.810 | 190,116 | +0.10(+2.70%) |
Mar 20, 2023 | 3.950 | 4.000 | 3.680 | 3.710 | 120,315 | -0.21(-5.36%) |
Mar 17, 2023 | 4.040 | 4.100 | 3.850 | 3.920 | 144,904 | +0.03(+0.77%) |
Mar 16, 2023 | 3.920 | 4.080 | 3.800 | 3.890 | 328,229 | -0.47(-10.78%) |
Mar 15, 2023 | 4.170 | 4.500 | 4.170 | 4.360 | 177,673 | +0.10(+2.35%) |
Mar 14, 2023 | 4.310 | 4.605 | 4.170 | 4.260 | 133,815 | +0.01(+0.24%) |
Mar 13, 2023 | 4.210 | 4.530 | 4.160 | 4.250 | 64,685 | -0.10(-2.30%) |
Mar 10, 2023 | 4.550 | 4.680 | 4.220 | 4.350 | 60,928 | -0.23(-5.02%) |
Mar 09, 2023 | 4.790 | 4.900 | 4.520 | 4.580 | 75,001 | -0.31(-6.34%) |
Mar 08, 2023 | 4.870 | 4.953 | 4.780 | 4.890 | 44,224 | -0.01(-0.20%) |
Mar 07, 2023 | 5.230 | 5.270 | 4.850 | 4.900 | 97,942 | -0.35(-6.67%) |
Mar 06, 2023 | 5.180 | 5.400 | 5.041 | 5.250 | 62,824 | +0.11(+2.14%) |
Mar 03, 2023 | 4.940 | 5.150 | 4.892 | 5.140 | 56,657 | +0.20(+4.05%) |
Mar 02, 2023 | 4.990 | 4.990 | 4.860 | 4.940 | 29,544 | -0.06(-1.20%) |