Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.257 | 3.270 | 3.176 | 3.239 | 1,023,586 | -0.04(-1.37%) |
May 30, 2023 | 3.329 | 3.350 | 3.284 | 3.284 | 678,461 | -0.04(-1.35%) |
May 26, 2023 | 3.194 | 3.342 | 3.185 | 3.329 | 1,038,208 | +0.15(+4.80%) |
May 25, 2023 | 3.221 | 3.239 | 3.158 | 3.176 | 2,223,957 | -0.06(-1.94%) |
May 24, 2023 | 3.338 | 3.365 | 3.194 | 3.239 | 2,025,591 | -0.08(-2.43%) |
May 23, 2023 | 3.230 | 3.423 | 3.208 | 3.320 | 2,763,217 | +0.09(+2.78%) |
May 22, 2023 | 3.239 | 3.275 | 3.185 | 3.230 | 2,728,632 | +0.01(+0.28%) |
May 19, 2023 | 3.311 | 3.387 | 3.194 | 3.221 | 2,151,572 | -0.06(-1.91%) |
May 18, 2023 | 3.158 | 3.293 | 3.158 | 3.284 | 2,195,983 | +0.11(+3.39%) |
May 17, 2023 | 3.158 | 3.185 | 3.109 | 3.176 | 1,512,767 | +0.04(+1.43%) |
May 16, 2023 | 3.158 | 3.185 | 3.051 | 3.131 | 2,337,121 | -0.09(-2.79%) |
May 15, 2023 | 3.230 | 3.275 | 3.176 | 3.221 | 1,807,930 | +0.01(+0.28%) |
May 12, 2023 | 3.230 | 3.252 | 3.131 | 3.212 | 1,097,226 | -0.02(-0.56%) |
May 11, 2023 | 3.221 | 3.248 | 3.185 | 3.230 | 618,297 | -0.01(-0.28%) |
May 10, 2023 | 3.356 | 3.374 | 3.230 | 3.239 | 1,131,352 | -0.11(-3.22%) |
May 09, 2023 | 3.418 | 3.418 | 3.347 | 3.347 | 1,122,898 | -0.09(-2.61%) |
May 08, 2023 | 3.365 | 3.436 | 3.338 | 3.436 | 1,179,404 | +0.10(+2.96%) |
May 05, 2023 | 3.356 | 3.401 | 3.284 | 3.338 | 1,347,506 | +0.02(+0.54%) |
May 04, 2023 | 3.329 | 3.418 | 3.302 | 3.320 | 1,110,044 | -0.03(-0.80%) |
May 03, 2023 | 3.427 | 3.481 | 3.338 | 3.347 | 1,045,497 | -0.09(-2.61%) |
May 02, 2023 | 3.517 | 3.517 | 3.401 | 3.436 | 1,873,208 | -0.09(-2.54%) |
May 01, 2023 | 3.634 | 3.706 | 3.508 | 3.526 | 1,534,052 | -0.13(-3.68%) |
Apr 28, 2023 | 3.607 | 3.849 | 3.607 | 3.661 | 2,568,978 | +0.05(+1.49%) |
Apr 27, 2023 | 3.104 | 3.656 | 3.104 | 3.607 | 3,216,923 | +0.50(+16.18%) |
Apr 26, 2023 | 3.158 | 3.212 | 3.086 | 3.104 | 1,610,018 | -0.08(-2.54%) |
Apr 25, 2023 | 3.275 | 3.302 | 3.158 | 3.185 | 1,494,438 | -0.09(-2.74%) |
Apr 24, 2023 | 3.266 | 3.297 | 3.239 | 3.275 | 1,231,716 | +0.03(+0.83%) |
Apr 21, 2023 | 3.203 | 3.270 | 3.185 | 3.248 | 1,390,258 | +0.03(+0.84%) |
Apr 20, 2023 | 3.230 | 3.248 | 3.194 | 3.221 | 938,620 | -0.02(-0.55%) |
Apr 19, 2023 | 3.257 | 3.284 | 3.158 | 3.239 | 1,743,675 | -0.02(-0.55%) |
Apr 18, 2023 | 3.248 | 3.320 | 3.217 | 3.257 | 1,820,143 | +0.03(+0.83%) |
Apr 17, 2023 | 3.239 | 3.293 | 3.190 | 3.230 | 3,944,085 | +0.00(+0.00%) |
Apr 14, 2023 | 3.329 | 3.338 | 3.212 | 3.230 | 2,398,349 | -0.09(-2.70%) |
Apr 13, 2023 | 3.302 | 3.405 | 3.293 | 3.320 | 1,922,292 | +0.03(+0.82%) |
Apr 12, 2023 | 3.454 | 3.459 | 3.239 | 3.293 | 2,319,696 | -0.13(-3.93%) |
Apr 11, 2023 | 3.445 | 3.526 | 3.418 | 3.427 | 949,845 | +0.00(+0.00%) |
Apr 10, 2023 | 3.311 | 3.463 | 3.266 | 3.427 | 1,184,403 | +0.11(+3.24%) |
Apr 06, 2023 | 3.436 | 3.436 | 3.275 | 3.320 | 1,686,342 | -0.13(-3.65%) |
Apr 05, 2023 | 3.445 | 3.490 | 3.405 | 3.445 | 1,363,671 | +0.03(+0.79%) |
Apr 04, 2023 | 3.697 | 3.715 | 3.396 | 3.418 | 1,415,793 | -0.29(-7.75%) |
Apr 03, 2023 | 3.679 | 3.746 | 3.607 | 3.706 | 8,826,313 | +0.04(+1.23%) |
Mar 31, 2023 | 3.598 | 3.670 | 3.571 | 3.661 | 861,096 | +0.06(+1.75%) |
Mar 30, 2023 | 3.616 | 3.625 | 3.553 | 3.598 | 945,361 | +0.04(+1.26%) |
Mar 29, 2023 | 3.508 | 3.589 | 3.499 | 3.553 | 853,862 | +0.07(+2.06%) |
Mar 28, 2023 | 3.418 | 3.490 | 3.418 | 3.481 | 620,645 | +0.04(+1.31%) |
Mar 27, 2023 | 3.392 | 3.454 | 3.374 | 3.436 | 1,305,412 | +0.04(+1.32%) |
Mar 24, 2023 | 3.329 | 3.392 | 3.279 | 3.392 | 900,216 | +0.04(+1.07%) |
Mar 23, 2023 | 3.409 | 3.472 | 3.306 | 3.356 | 1,947,109 | -0.04(-1.06%) |
Mar 22, 2023 | 3.409 | 3.495 | 3.360 | 3.392 | 1,324,538 | -0.02(-0.53%) |
Mar 21, 2023 | 3.392 | 3.441 | 3.356 | 3.409 | 1,350,204 | +0.07(+2.15%) |
Mar 20, 2023 | 3.508 | 3.526 | 3.329 | 3.338 | 2,851,646 | -0.13(-3.88%) |
Mar 17, 2023 | 3.553 | 3.553 | 3.401 | 3.472 | 4,314,510 | -0.07(-2.03%) |
Mar 16, 2023 | 3.508 | 3.589 | 3.418 | 3.544 | 1,932,229 | +0.01(+0.25%) |
Mar 15, 2023 | 3.607 | 3.661 | 3.517 | 3.535 | 1,976,519 | -0.15(-4.14%) |
Mar 14, 2023 | 3.741 | 3.741 | 3.638 | 3.688 | 1,722,634 | +0.01(+0.24%) |
Mar 13, 2023 | 3.679 | 3.759 | 3.611 | 3.679 | 1,307,159 | -0.02(-0.49%) |
Mar 10, 2023 | 3.837 | 3.837 | 3.644 | 3.697 | 2,221,035 | -0.17(-4.31%) |
Mar 09, 2023 | 3.846 | 3.902 | 3.832 | 3.863 | 1,250,854 | +0.00(+0.00%) |
Mar 08, 2023 | 3.802 | 3.872 | 3.749 | 3.863 | 3,012,246 | +0.06(+1.61%) |
Mar 07, 2023 | 3.933 | 3.955 | 3.775 | 3.802 | 1,617,429 | -0.16(-3.98%) |
Mar 06, 2023 | 4.073 | 4.117 | 3.924 | 3.959 | 1,992,526 | -0.08(-1.95%) |
Mar 03, 2023 | 4.021 | 4.117 | 3.994 | 4.038 | 2,585,172 | +0.05(+1.32%) |
Mar 02, 2023 | 3.986 | 4.034 | 3.916 | 3.986 | 5,513,440 | -0.03(-0.66%) |