Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.288 | 3.397 | 3.225 | 3.288 | 32,344 | +0.00(+0.00%) |
May 30, 2023 | 3.297 | 3.297 | 3.288 | 3.288 | 6,226 | -0.01(-0.25%) |
May 26, 2023 | 3.261 | 3.297 | 3.244 | 3.296 | 10,364 | +0.03(+0.80%) |
May 25, 2023 | 3.283 | 3.283 | 3.243 | 3.270 | 4,707 | +0.02(+0.56%) |
May 24, 2023 | 3.234 | 3.325 | 3.234 | 3.252 | 23,180 | -0.05(-1.64%) |
May 23, 2023 | 3.343 | 3.370 | 3.306 | 3.306 | 7,231 | -0.05(-1.35%) |
May 22, 2023 | 3.334 | 3.361 | 3.325 | 3.352 | 22,903 | +0.00(+0.00%) |
May 19, 2023 | 3.352 | 3.379 | 3.306 | 3.352 | 31,166 | +0.19(+5.98%) |
May 18, 2023 | 3.204 | 3.244 | 3.131 | 3.163 | 85,275 | -0.04(-1.29%) |
May 17, 2023 | 3.176 | 3.236 | 3.163 | 3.204 | 35,779 | +0.01(+0.38%) |
May 16, 2023 | 3.245 | 3.245 | 3.182 | 3.192 | 21,433 | -0.01(-0.38%) |
May 15, 2023 | 3.196 | 3.228 | 3.157 | 3.204 | 38,855 | +0.05(+1.55%) |
May 12, 2023 | 3.131 | 3.204 | 3.131 | 3.155 | 28,000 | +0.02(+0.51%) |
May 11, 2023 | 3.180 | 3.188 | 3.115 | 3.139 | 3,186 | -0.04(-1.40%) |
May 10, 2023 | 3.191 | 3.212 | 3.155 | 3.184 | 23,835 | +0.03(+0.90%) |
May 09, 2023 | 3.188 | 3.203 | 3.131 | 3.155 | 30,323 | -0.05(-1.52%) |
May 08, 2023 | 3.188 | 3.204 | 3.147 | 3.204 | 13,036 | +0.04(+1.28%) |
May 05, 2023 | 3.082 | 3.188 | 3.082 | 3.163 | 30,935 | +0.08(+2.63%) |
May 04, 2023 | 3.026 | 3.115 | 3.026 | 3.082 | 31,054 | +0.03(+1.06%) |
May 03, 2023 | 3.058 | 3.074 | 3.042 | 3.050 | 12,078 | +0.02(+0.81%) |
May 02, 2023 | 3.063 | 3.066 | 3.018 | 3.025 | 22,227 | -0.05(-1.59%) |
May 01, 2023 | 3.058 | 3.074 | 3.058 | 3.074 | 22,849 | +0.03(+1.07%) |
Apr 28, 2023 | 3.053 | 3.066 | 3.034 | 3.042 | 7,869 | -0.02(-0.79%) |
Apr 27, 2023 | 3.050 | 3.074 | 3.042 | 3.066 | 8,080 | +0.06(+1.89%) |
Apr 26, 2023 | 3.056 | 3.061 | 3.009 | 3.009 | 14,484 | -0.06(-1.81%) |
Apr 25, 2023 | 3.082 | 3.107 | 3.065 | 3.065 | 21,667 | -0.02(-0.57%) |
Apr 24, 2023 | 3.082 | 3.082 | 3.069 | 3.082 | 12,783 | +0.01(+0.27%) |
Apr 21, 2023 | 3.068 | 3.082 | 3.062 | 3.074 | 5,614 | +0.02(+0.53%) |
Apr 20, 2023 | 3.090 | 3.115 | 3.058 | 3.058 | 12,469 | -0.06(-1.82%) |
Apr 19, 2023 | 3.107 | 3.139 | 3.090 | 3.115 | 8,371 | +0.02(+0.52%) |
Apr 18, 2023 | 3.107 | 3.130 | 3.050 | 3.099 | 25,754 | +0.00(+0.00%) |
Apr 17, 2023 | 3.099 | 3.099 | 3.072 | 3.099 | 18,018 | +0.05(+1.60%) |
Apr 14, 2023 | 3.090 | 3.099 | 3.009 | 3.050 | 11,543 | +0.02(+0.53%) |
Apr 13, 2023 | 2.993 | 3.082 | 2.993 | 3.034 | 10,927 | +0.02(+0.81%) |
Apr 12, 2023 | 3.034 | 3.034 | 3.009 | 3.009 | 1,815 | -0.03(-0.93%) |
Apr 11, 2023 | 3.017 | 3.042 | 3.013 | 3.038 | 16,554 | +0.04(+1.49%) |
Apr 10, 2023 | 2.928 | 2.999 | 2.928 | 2.993 | 6,347 | +0.04(+1.37%) |
Apr 06, 2023 | 2.953 | 2.961 | 2.928 | 2.953 | 9,324 | +0.02(+0.55%) |
Apr 05, 2023 | 2.928 | 2.952 | 2.920 | 2.936 | 11,746 | -0.01(-0.29%) |
Apr 04, 2023 | 2.985 | 2.993 | 2.936 | 2.945 | 36,286 | -0.06(-1.88%) |
Apr 03, 2023 | 3.017 | 3.038 | 2.977 | 3.001 | 21,315 | -0.03(-0.94%) |
Mar 31, 2023 | 3.001 | 3.042 | 3.001 | 3.030 | 18,771 | +0.00(+0.06%) |
Mar 30, 2023 | 2.993 | 3.042 | 2.993 | 3.028 | 6,730 | +0.04(+1.43%) |
Mar 29, 2023 | 3.001 | 3.001 | 2.969 | 2.985 | 6,764 | +0.01(+0.28%) |
Mar 28, 2023 | 2.980 | 3.001 | 2.936 | 2.977 | 9,095 | +0.03(+1.10%) |
Mar 27, 2023 | 2.953 | 2.953 | 2.924 | 2.944 | 17,944 | -0.01(-0.28%) |
Mar 24, 2023 | 2.953 | 2.985 | 2.936 | 2.953 | 3,921 | +0.00(+0.00%) |
Mar 23, 2023 | 2.985 | 2.993 | 2.944 | 2.953 | 5,782 | -0.02(-0.55%) |
Mar 22, 2023 | 3.042 | 3.042 | 2.969 | 2.969 | 11,820 | -0.07(-2.39%) |
Mar 21, 2023 | 3.042 | 3.042 | 2.985 | 3.042 | 8,692 | +0.10(+3.30%) |
Mar 20, 2023 | 2.961 | 3.001 | 2.936 | 2.944 | 10,870 | +0.02(+0.83%) |
Mar 17, 2023 | 2.969 | 3.034 | 2.920 | 2.920 | 11,111 | -0.06(-2.05%) |
Mar 16, 2023 | 2.920 | 3.001 | 2.920 | 2.981 | 6,936 | +0.04(+1.53%) |
Mar 15, 2023 | 2.961 | 2.993 | 2.912 | 2.936 | 22,161 | -0.08(-2.54%) |
Mar 14, 2023 | 3.017 | 3.066 | 3.009 | 3.013 | 27,991 | +0.03(+0.93%) |
Mar 13, 2023 | 3.066 | 3.066 | 2.953 | 2.985 | 39,139 | -0.08(-2.65%) |
Mar 10, 2023 | 3.131 | 3.146 | 3.050 | 3.066 | 14,726 | -0.06(-2.07%) |
Mar 09, 2023 | 3.228 | 3.228 | 3.131 | 3.131 | 19,162 | -0.06(-2.03%) |
Mar 08, 2023 | 3.228 | 3.230 | 3.188 | 3.196 | 2,284 | -0.03(-1.00%) |
Mar 07, 2023 | 3.261 | 3.261 | 3.228 | 3.228 | 4,465 | -0.03(-1.00%) |
Mar 06, 2023 | 3.285 | 3.285 | 3.261 | 3.261 | 14,585 | -0.03(-0.99%) |
Mar 03, 2023 | 3.245 | 3.293 | 3.245 | 3.293 | 4,536 | +0.09(+2.65%) |
Mar 02, 2023 | 3.204 | 3.212 | 3.176 | 3.208 | 12,978 | +0.04(+1.41%) |