Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.220 | 3.620 | 3.120 | 3.420 | 780,777 | +0.21(+6.54%) |
May 30, 2023 | 3.090 | 3.286 | 3.010 | 3.210 | 312,595 | +0.18(+5.94%) |
May 26, 2023 | 3.260 | 3.310 | 2.970 | 3.030 | 509,613 | -0.13(-4.11%) |
May 25, 2023 | 3.200 | 3.350 | 3.050 | 3.160 | 403,614 | +0.00(+0.00%) |
May 24, 2023 | 3.220 | 3.290 | 3.120 | 3.160 | 135,628 | -0.08(-2.47%) |
May 23, 2023 | 3.420 | 3.420 | 3.200 | 3.240 | 142,746 | -0.14(-4.14%) |
May 22, 2023 | 3.450 | 3.500 | 3.360 | 3.380 | 139,045 | -0.07(-2.03%) |
May 19, 2023 | 3.430 | 3.577 | 3.390 | 3.450 | 192,093 | +0.06(+1.77%) |
May 18, 2023 | 3.570 | 3.650 | 3.350 | 3.390 | 325,771 | -0.17(-4.78%) |
May 17, 2023 | 3.410 | 3.650 | 3.250 | 3.560 | 624,673 | +0.07(+2.01%) |
May 16, 2023 | 3.430 | 3.740 | 3.350 | 3.490 | 522,435 | +0.02(+0.58%) |
May 15, 2023 | 3.430 | 3.490 | 3.230 | 3.470 | 218,605 | +0.03(+0.87%) |
May 12, 2023 | 3.650 | 3.770 | 3.370 | 3.440 | 238,574 | -0.13(-3.64%) |
May 11, 2023 | 3.430 | 3.630 | 3.400 | 3.570 | 309,562 | +0.10(+2.88%) |
May 10, 2023 | 3.240 | 3.480 | 3.220 | 3.470 | 221,462 | +0.25(+7.76%) |
May 09, 2023 | 3.330 | 3.330 | 3.180 | 3.220 | 109,350 | -0.10(-3.01%) |
May 08, 2023 | 3.090 | 3.350 | 3.090 | 3.320 | 358,945 | +0.24(+7.79%) |
May 05, 2023 | 3.170 | 3.300 | 3.080 | 3.080 | 289,715 | -0.09(-2.84%) |
May 04, 2023 | 3.150 | 3.200 | 3.090 | 3.170 | 194,426 | -0.03(-0.94%) |
May 03, 2023 | 3.210 | 3.330 | 3.100 | 3.200 | 325,790 | -0.02(-0.62%) |
May 02, 2023 | 3.060 | 3.220 | 3.050 | 3.220 | 237,298 | +0.13(+4.21%) |
May 01, 2023 | 3.410 | 3.440 | 3.090 | 3.090 | 300,051 | -0.28(-8.31%) |
Apr 28, 2023 | 3.740 | 3.790 | 3.350 | 3.370 | 373,391 | -0.22(-6.13%) |
Apr 27, 2023 | 3.440 | 4.050 | 3.440 | 3.590 | 1,356,723 | +0.11(+3.16%) |
Apr 26, 2023 | 3.400 | 3.540 | 3.349 | 3.480 | 289,639 | +0.06(+1.75%) |
Apr 25, 2023 | 3.310 | 3.600 | 3.190 | 3.420 | 596,011 | +0.13(+3.95%) |
Apr 24, 2023 | 3.240 | 3.510 | 3.200 | 3.290 | 645,889 | +0.10(+3.13%) |
Apr 21, 2023 | 3.040 | 3.350 | 3.010 | 3.190 | 836,832 | +0.19(+6.33%) |
Apr 20, 2023 | 3.060 | 3.060 | 2.930 | 3.000 | 184,227 | -0.04(-1.32%) |
Apr 19, 2023 | 3.190 | 3.190 | 3.010 | 3.040 | 233,220 | -0.13(-4.10%) |
Apr 18, 2023 | 3.240 | 3.240 | 3.070 | 3.170 | 221,561 | -0.02(-0.63%) |
Apr 17, 2023 | 3.130 | 3.350 | 3.130 | 3.190 | 309,894 | +0.00(+0.00%) |
Apr 14, 2023 | 3.450 | 3.470 | 3.160 | 3.190 | 250,592 | -0.24(-7.00%) |
Apr 13, 2023 | 3.420 | 3.500 | 3.350 | 3.430 | 195,170 | -0.02(-0.58%) |
Apr 12, 2023 | 3.400 | 3.650 | 3.400 | 3.450 | 332,076 | +0.07(+2.07%) |
Apr 11, 2023 | 3.390 | 3.490 | 3.300 | 3.380 | 231,966 | +0.11(+3.36%) |
Apr 10, 2023 | 3.070 | 3.390 | 2.970 | 3.270 | 647,190 | +0.18(+5.83%) |
Apr 06, 2023 | 3.110 | 3.161 | 2.970 | 3.090 | 376,683 | +0.02(+0.65%) |
Apr 05, 2023 | 3.280 | 3.360 | 3.010 | 3.070 | 361,891 | -0.19(-5.83%) |
Apr 04, 2023 | 3.520 | 3.520 | 3.220 | 3.260 | 287,252 | -0.27(-7.65%) |
Apr 03, 2023 | 3.440 | 3.860 | 3.350 | 3.530 | 1,046,115 | -0.01(-0.28%) |
Mar 31, 2023 | 3.580 | 3.600 | 3.460 | 3.540 | 222,800 | +0.00(+0.00%) |
Mar 30, 2023 | 3.640 | 3.710 | 3.490 | 3.540 | 252,658 | -0.07(-1.94%) |
Mar 29, 2023 | 3.530 | 3.729 | 3.452 | 3.610 | 304,405 | +0.11(+3.14%) |
Mar 28, 2023 | 3.750 | 3.850 | 3.470 | 3.500 | 420,026 | -0.23(-6.17%) |
Mar 27, 2023 | 3.520 | 3.890 | 3.520 | 3.730 | 507,878 | +0.15(+4.19%) |
Mar 24, 2023 | 3.620 | 4.040 | 3.540 | 3.580 | 1,274,512 | +0.11(+3.17%) |
Mar 23, 2023 | 3.060 | 3.740 | 3.040 | 3.470 | 1,447,872 | +0.48(+16.05%) |
Mar 22, 2023 | 3.040 | 3.130 | 2.952 | 2.990 | 363,236 | -0.04(-1.48%) |
Mar 21, 2023 | 3.140 | 3.410 | 3.010 | 3.035 | 597,299 | -0.02(-0.82%) |
Mar 20, 2023 | 3.420 | 3.500 | 2.910 | 3.060 | 895,925 | -0.40(-11.56%) |
Mar 17, 2023 | 3.660 | 3.710 | 3.420 | 3.460 | 901,484 | -0.24(-6.49%) |
Mar 16, 2023 | 3.690 | 3.850 | 3.550 | 3.700 | 630,897 | -0.01(-0.27%) |
Mar 15, 2023 | 3.690 | 3.930 | 3.610 | 3.710 | 370,411 | -0.14(-3.64%) |
Mar 14, 2023 | 3.820 | 4.040 | 3.716 | 3.850 | 525,774 | +0.03(+0.79%) |
Mar 13, 2023 | 3.450 | 3.860 | 3.350 | 3.820 | 620,234 | +0.28(+7.91%) |
Mar 10, 2023 | 3.760 | 3.830 | 3.520 | 3.540 | 514,738 | -0.26(-6.84%) |
Mar 09, 2023 | 4.290 | 4.330 | 3.700 | 3.800 | 862,893 | -0.48(-11.21%) |
Mar 08, 2023 | 4.250 | 4.580 | 4.214 | 4.280 | 972,574 | -0.15(-3.39%) |
Mar 07, 2023 | 3.910 | 4.839 | 3.910 | 4.430 | 5,640,025 | +0.58(+15.06%) |
Mar 06, 2023 | 3.540 | 3.850 | 3.370 | 3.850 | 811,484 | +0.24(+6.65%) |
Mar 03, 2023 | 3.660 | 3.860 | 3.420 | 3.610 | 1,526,145 | +0.03(+0.84%) |
Mar 02, 2023 | 3.230 | 3.600 | 3.115 | 3.580 | 776,282 | +0.29(+8.81%) |