Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.620 | 3.810 | 3.620 | 3.690 | 17,190 | -0.14(-3.65%) |
May 30, 2023 | 3.852 | 3.855 | 3.655 | 3.830 | 16,237 | -0.09(-2.30%) |
May 26, 2023 | 3.990 | 3.990 | 3.800 | 3.920 | 8,285 | -0.07(-1.75%) |
May 25, 2023 | 3.940 | 4.015 | 3.900 | 3.990 | 13,938 | +0.05(+1.25%) |
May 24, 2023 | 3.980 | 3.990 | 3.900 | 3.941 | 4,389 | +0.04(+1.04%) |
May 23, 2023 | 3.960 | 4.027 | 3.900 | 3.900 | 6,172 | -0.01(-0.26%) |
May 22, 2023 | 3.910 | 3.953 | 3.900 | 3.910 | 6,028 | -0.04(-1.01%) |
May 19, 2023 | 3.880 | 3.960 | 3.880 | 3.950 | 12,567 | +0.05(+1.28%) |
May 18, 2023 | 3.860 | 3.980 | 3.860 | 3.900 | 4,867 | -0.02(-0.51%) |
May 17, 2023 | 3.760 | 3.950 | 3.737 | 3.920 | 3,363 | +0.22(+5.95%) |
May 16, 2023 | 3.623 | 3.751 | 3.623 | 3.700 | 14,765 | +0.06(+1.65%) |
May 15, 2023 | 3.620 | 3.680 | 3.610 | 3.640 | 2,407 | -0.02(-0.68%) |
May 12, 2023 | 3.861 | 3.862 | 3.650 | 3.665 | 13,242 | -0.23(-6.03%) |
May 11, 2023 | 4.000 | 4.000 | 3.870 | 3.900 | 43,546 | -0.02(-0.64%) |
May 10, 2023 | 3.790 | 4.000 | 3.780 | 3.925 | 22,289 | +0.15(+3.84%) |
May 09, 2023 | 3.780 | 3.880 | 3.760 | 3.780 | 8,337 | +0.02(+0.53%) |
May 08, 2023 | 3.795 | 3.824 | 3.660 | 3.760 | 6,702 | -0.11(-2.90%) |
May 05, 2023 | 3.820 | 3.972 | 3.783 | 3.872 | 3,471 | -0.01(-0.20%) |
May 04, 2023 | 3.831 | 3.970 | 3.831 | 3.880 | 6,017 | -0.15(-3.72%) |
May 03, 2023 | 3.790 | 4.110 | 3.780 | 4.030 | 16,313 | +0.23(+6.05%) |
May 02, 2023 | 3.790 | 3.930 | 3.753 | 3.800 | 10,621 | -0.05(-1.30%) |
May 01, 2023 | 3.810 | 3.930 | 3.810 | 3.850 | 6,268 | -0.11(-2.78%) |
Apr 28, 2023 | 3.800 | 3.980 | 3.780 | 3.960 | 8,344 | +0.10(+2.59%) |
Apr 27, 2023 | 3.860 | 3.865 | 3.770 | 3.860 | 6,434 | +0.01(+0.39%) |
Apr 26, 2023 | 3.915 | 3.915 | 3.786 | 3.845 | 3,293 | -0.08(-2.04%) |
Apr 25, 2023 | 4.022 | 4.022 | 3.925 | 3.925 | 3,027 | -0.08(-2.12%) |
Apr 24, 2023 | 3.920 | 4.120 | 3.889 | 4.010 | 5,126 | +0.08(+2.06%) |
Apr 21, 2023 | 3.880 | 4.190 | 3.880 | 3.929 | 5,603 | -0.00(-0.02%) |
Apr 20, 2023 | 4.120 | 4.120 | 3.877 | 3.930 | 8,326 | -0.21(-5.19%) |
Apr 19, 2023 | 3.840 | 4.200 | 3.800 | 4.145 | 12,936 | +0.17(+4.16%) |
Apr 18, 2023 | 3.860 | 3.979 | 3.860 | 3.979 | 3,531 | +0.10(+2.66%) |
Apr 17, 2023 | 3.900 | 3.900 | 3.876 | 3.876 | 911 | +0.01(+0.16%) |
Apr 14, 2023 | 3.830 | 3.970 | 3.830 | 3.870 | 9,527 | -0.13(-3.25%) |
Apr 13, 2023 | 3.770 | 4.000 | 3.760 | 4.000 | 1,091 | +0.14(+3.63%) |
Apr 12, 2023 | 4.050 | 4.050 | 3.760 | 3.860 | 8,187 | -0.15(-3.66%) |
Apr 11, 2023 | 3.935 | 4.007 | 3.870 | 4.007 | 1,590 | +0.17(+4.50%) |
Apr 10, 2023 | 3.820 | 4.180 | 3.710 | 3.834 | 25,477 | -0.05(-1.18%) |
Apr 06, 2023 | 3.889 | 4.044 | 3.820 | 3.880 | 3,334 | -0.09(-2.27%) |
Apr 05, 2023 | 3.940 | 4.180 | 3.790 | 3.970 | 6,745 | -0.19(-4.55%) |
Apr 04, 2023 | 3.973 | 4.159 | 3.850 | 4.159 | 6,073 | +0.17(+4.24%) |
Apr 03, 2023 | 3.915 | 4.200 | 3.780 | 3.990 | 38,306 | -0.01(-0.25%) |
Mar 31, 2023 | 3.910 | 4.070 | 3.910 | 4.000 | 10,055 | +0.05(+1.27%) |
Mar 30, 2023 | 4.000 | 4.080 | 3.912 | 3.950 | 10,082 | +0.00(+0.00%) |
Mar 29, 2023 | 3.990 | 4.000 | 3.820 | 3.950 | 9,314 | +0.00(+0.00%) |
Mar 28, 2023 | 3.850 | 3.950 | 3.800 | 3.950 | 2,948 | +0.04(+1.02%) |
Mar 27, 2023 | 3.650 | 4.000 | 3.650 | 3.910 | 10,014 | +0.10(+2.62%) |
Mar 24, 2023 | 3.632 | 3.810 | 3.632 | 3.810 | 9,026 | +0.15(+4.22%) |
Mar 23, 2023 | 3.635 | 3.750 | 3.635 | 3.656 | 7,504 | -0.09(-2.39%) |
Mar 22, 2023 | 3.473 | 3.750 | 3.473 | 3.745 | 11,280 | +0.12(+3.20%) |
Mar 21, 2023 | 3.480 | 3.697 | 3.430 | 3.629 | 24,723 | +0.18(+5.17%) |
Mar 20, 2023 | 3.460 | 3.500 | 3.430 | 3.450 | 23,481 | -0.06(-1.70%) |
Mar 17, 2023 | 3.550 | 3.600 | 3.480 | 3.510 | 17,465 | -0.09(-2.43%) |
Mar 16, 2023 | 3.580 | 3.606 | 3.500 | 3.598 | 20,019 | -0.09(-2.48%) |
Mar 15, 2023 | 3.750 | 3.779 | 3.689 | 3.689 | 4,671 | -0.07(-1.84%) |
Mar 14, 2023 | 3.820 | 3.880 | 3.750 | 3.758 | 28,289 | -0.06(-1.63%) |
Mar 13, 2023 | 3.904 | 4.045 | 3.820 | 3.820 | 11,221 | -0.16(-4.02%) |
Mar 10, 2023 | 3.880 | 4.190 | 3.880 | 3.980 | 10,642 | +0.03(+0.76%) |
Mar 09, 2023 | 3.921 | 4.067 | 3.890 | 3.950 | 11,748 | -0.05(-1.25%) |
Mar 08, 2023 | 4.050 | 4.050 | 4.000 | 4.000 | 7,299 | -0.05(-1.23%) |
Mar 07, 2023 | 4.020 | 4.050 | 4.020 | 4.050 | 1,909 | +0.03(+0.75%) |
Mar 06, 2023 | 4.130 | 4.230 | 3.980 | 4.020 | 9,367 | -0.12(-2.91%) |
Mar 03, 2023 | 4.220 | 4.290 | 4.138 | 4.141 | 8,599 | -0.11(-2.58%) |
Mar 02, 2023 | 4.100 | 4.260 | 4.100 | 4.250 | 4,706 | +0.12(+2.91%) |