Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.330 | 3.460 | 3.292 | 3.390 | 1,450,621 | +0.04(+1.19%) |
May 30, 2023 | 3.190 | 3.380 | 3.130 | 3.350 | 1,454,188 | +0.27(+8.77%) |
May 26, 2023 | 3.150 | 3.160 | 2.990 | 3.080 | 396,262 | -0.02(-0.81%) |
May 25, 2023 | 3.230 | 3.313 | 3.020 | 3.105 | 522,449 | -0.12(-3.87%) |
May 24, 2023 | 3.140 | 3.245 | 2.970 | 3.230 | 417,951 | +0.07(+2.22%) |
May 23, 2023 | 3.100 | 3.220 | 3.050 | 3.160 | 460,711 | +0.05(+1.61%) |
May 22, 2023 | 3.270 | 3.270 | 3.055 | 3.110 | 574,649 | -0.16(-4.89%) |
May 19, 2023 | 3.230 | 3.310 | 3.180 | 3.270 | 453,014 | +0.09(+2.83%) |
May 18, 2023 | 3.120 | 3.190 | 3.070 | 3.180 | 405,559 | +0.04(+1.27%) |
May 17, 2023 | 3.100 | 3.175 | 2.945 | 3.140 | 728,480 | +0.04(+1.29%) |
May 16, 2023 | 3.260 | 3.260 | 2.965 | 3.100 | 604,314 | -0.24(-7.19%) |
May 15, 2023 | 3.260 | 3.520 | 3.250 | 3.340 | 1,419,002 | +0.08(+2.45%) |
May 12, 2023 | 3.370 | 3.470 | 3.230 | 3.260 | 378,670 | -0.11(-3.26%) |
May 11, 2023 | 3.340 | 3.430 | 3.320 | 3.370 | 638,896 | -0.01(-0.30%) |
May 10, 2023 | 3.410 | 3.480 | 3.350 | 3.380 | 420,352 | +0.06(+1.96%) |
May 09, 2023 | 3.180 | 3.370 | 3.150 | 3.315 | 1,327,531 | +0.08(+2.63%) |
May 08, 2023 | 3.320 | 3.480 | 3.160 | 3.230 | 704,079 | -0.06(-1.82%) |
May 05, 2023 | 3.400 | 3.550 | 3.265 | 3.290 | 672,203 | +0.06(+1.86%) |
May 04, 2023 | 3.150 | 3.300 | 2.890 | 3.230 | 454,590 | +0.09(+2.87%) |
May 03, 2023 | 3.130 | 3.300 | 3.115 | 3.140 | 278,212 | +0.03(+0.96%) |
May 02, 2023 | 3.210 | 3.290 | 3.080 | 3.110 | 285,298 | -0.13(-4.01%) |
May 01, 2023 | 3.050 | 3.250 | 2.990 | 3.240 | 268,773 | +0.22(+7.28%) |
Apr 28, 2023 | 2.960 | 3.100 | 2.850 | 3.020 | 231,050 | +0.06(+2.03%) |
Apr 27, 2023 | 3.050 | 3.080 | 2.930 | 2.960 | 173,346 | -0.09(-2.95%) |
Apr 26, 2023 | 3.040 | 3.160 | 3.015 | 3.050 | 275,598 | +0.00(+0.00%) |
Apr 25, 2023 | 3.140 | 3.180 | 3.030 | 3.050 | 323,143 | -0.10(-3.17%) |
Apr 24, 2023 | 3.290 | 3.320 | 3.105 | 3.150 | 214,986 | -0.14(-4.26%) |
Apr 21, 2023 | 3.260 | 3.380 | 3.250 | 3.290 | 223,255 | +0.02(+0.61%) |
Apr 20, 2023 | 3.250 | 3.340 | 3.170 | 3.270 | 287,356 | -0.02(-0.61%) |
Apr 19, 2023 | 3.120 | 3.330 | 3.120 | 3.290 | 212,609 | +0.11(+3.46%) |
Apr 18, 2023 | 3.480 | 3.550 | 3.170 | 3.180 | 410,000 | -0.26(-7.56%) |
Apr 17, 2023 | 3.380 | 3.457 | 3.320 | 3.440 | 767,234 | +0.09(+2.69%) |
Apr 14, 2023 | 3.240 | 3.405 | 3.230 | 3.350 | 700,039 | +0.06(+1.82%) |
Apr 13, 2023 | 3.170 | 3.330 | 3.140 | 3.290 | 428,280 | +0.17(+5.45%) |
Apr 12, 2023 | 3.300 | 3.360 | 3.120 | 3.120 | 777,265 | -0.13(-4.15%) |
Apr 11, 2023 | 3.140 | 3.280 | 3.102 | 3.255 | 520,645 | +0.13(+4.33%) |
Apr 10, 2023 | 3.350 | 3.510 | 3.070 | 3.120 | 424,149 | -0.18(-5.45%) |
Apr 06, 2023 | 3.050 | 3.337 | 3.040 | 3.300 | 853,556 | +0.26(+8.55%) |
Apr 05, 2023 | 3.090 | 3.180 | 2.940 | 3.040 | 299,904 | -0.06(-1.94%) |
Apr 04, 2023 | 3.220 | 3.245 | 3.010 | 3.100 | 490,585 | -0.10(-3.13%) |
Apr 03, 2023 | 3.120 | 3.310 | 3.120 | 3.200 | 547,770 | +0.06(+1.91%) |
Mar 31, 2023 | 3.130 | 3.240 | 3.030 | 3.140 | 410,757 | +0.04(+1.29%) |
Mar 30, 2023 | 3.410 | 3.516 | 2.995 | 3.100 | 542,572 | -0.30(-8.82%) |
Mar 29, 2023 | 3.390 | 3.480 | 3.360 | 3.400 | 336,371 | +0.07(+2.10%) |
Mar 28, 2023 | 3.420 | 3.460 | 3.300 | 3.330 | 612,108 | -0.13(-3.76%) |
Mar 27, 2023 | 3.570 | 3.610 | 3.420 | 3.460 | 345,558 | -0.08(-2.26%) |
Mar 24, 2023 | 3.680 | 3.730 | 3.465 | 3.540 | 453,836 | -0.16(-4.32%) |
Mar 23, 2023 | 3.650 | 3.805 | 3.610 | 3.700 | 585,180 | +0.09(+2.49%) |
Mar 22, 2023 | 3.990 | 4.200 | 3.590 | 3.610 | 514,336 | -0.37(-9.30%) |
Mar 21, 2023 | 4.100 | 4.120 | 3.935 | 3.980 | 345,989 | -0.03(-0.75%) |
Mar 20, 2023 | 4.000 | 4.070 | 3.920 | 4.010 | 440,673 | +0.08(+2.04%) |
Mar 17, 2023 | 4.120 | 4.130 | 3.840 | 3.930 | 2,946,517 | -0.23(-5.53%) |
Mar 16, 2023 | 4.280 | 4.280 | 4.020 | 4.160 | 556,603 | -0.15(-3.48%) |
Mar 15, 2023 | 4.260 | 4.390 | 4.140 | 4.310 | 595,389 | -0.04(-0.92%) |
Mar 14, 2023 | 4.600 | 4.600 | 4.265 | 4.350 | 706,935 | -0.09(-2.03%) |
Mar 13, 2023 | 4.300 | 4.570 | 4.300 | 4.440 | 938,436 | +0.06(+1.37%) |
Mar 10, 2023 | 4.670 | 4.670 | 4.210 | 4.380 | 627,804 | -0.29(-6.21%) |
Mar 09, 2023 | 4.920 | 5.000 | 4.635 | 4.670 | 319,645 | -0.24(-4.89%) |
Mar 08, 2023 | 4.850 | 4.910 | 4.740 | 4.910 | 249,255 | +0.06(+1.24%) |
Mar 07, 2023 | 4.910 | 4.950 | 4.740 | 4.850 | 336,781 | -0.09(-1.82%) |
Mar 06, 2023 | 5.180 | 5.210 | 4.850 | 4.940 | 326,445 | -0.21(-4.08%) |
Mar 03, 2023 | 5.140 | 5.250 | 5.020 | 5.150 | 350,862 | +0.08(+1.68%) |
Mar 02, 2023 | 4.930 | 5.130 | 4.810 | 5.065 | 379,249 | +0.02(+0.40%) |