Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.534 | 3.574 | 3.505 | 3.505 | 24,553,332 | -0.04(-1.11%) |
May 30, 2023 | 3.475 | 3.554 | 3.465 | 3.544 | 12,766,172 | +0.07(+1.98%) |
May 26, 2023 | 3.426 | 3.505 | 3.396 | 3.475 | 13,825,822 | +0.04(+1.15%) |
May 25, 2023 | 3.426 | 3.465 | 3.396 | 3.436 | 10,339,627 | -0.04(-1.13%) |
May 24, 2023 | 3.475 | 3.485 | 3.416 | 3.475 | 13,192,153 | +0.00(+0.00%) |
May 23, 2023 | 3.485 | 3.544 | 3.446 | 3.475 | 17,135,082 | -0.02(-0.56%) |
May 22, 2023 | 3.495 | 3.524 | 3.450 | 3.495 | 12,622,791 | +0.02(+0.57%) |
May 19, 2023 | 3.593 | 3.613 | 3.446 | 3.475 | 13,573,900 | -0.10(-2.75%) |
May 18, 2023 | 3.544 | 3.588 | 3.465 | 3.574 | 13,969,890 | +0.00(+0.00%) |
May 17, 2023 | 3.495 | 3.633 | 3.455 | 3.574 | 17,289,278 | +0.09(+2.54%) |
May 16, 2023 | 3.534 | 3.574 | 3.485 | 3.485 | 12,636,353 | -0.05(-1.39%) |
May 15, 2023 | 3.495 | 3.554 | 3.465 | 3.534 | 9,459,003 | +0.04(+1.13%) |
May 12, 2023 | 3.593 | 3.603 | 3.406 | 3.495 | 16,023,620 | -0.07(-1.93%) |
May 11, 2023 | 3.327 | 3.593 | 3.327 | 3.564 | 20,913,878 | +0.20(+5.85%) |
May 10, 2023 | 3.396 | 3.426 | 3.298 | 3.367 | 16,433,876 | +0.00(+0.00%) |
May 09, 2023 | 3.514 | 3.544 | 3.357 | 3.367 | 25,863,902 | -0.17(-4.87%) |
May 08, 2023 | 3.672 | 3.697 | 3.514 | 3.539 | 21,006,014 | -0.13(-3.62%) |
May 05, 2023 | 3.554 | 3.682 | 3.544 | 3.672 | 13,602,540 | +0.13(+3.61%) |
May 04, 2023 | 3.623 | 3.623 | 3.495 | 3.544 | 11,509,081 | -0.06(-1.80%) |
May 03, 2023 | 3.609 | 3.677 | 3.594 | 3.609 | 15,520,438 | +0.01(+0.27%) |
May 02, 2023 | 3.697 | 3.697 | 3.570 | 3.599 | 14,198,731 | -0.10(-2.65%) |
May 01, 2023 | 3.716 | 3.775 | 3.677 | 3.697 | 14,328,396 | -0.02(-0.53%) |
Apr 28, 2023 | 3.628 | 3.765 | 3.609 | 3.716 | 19,194,552 | +0.10(+2.70%) |
Apr 27, 2023 | 3.452 | 3.682 | 3.247 | 3.619 | 33,647,296 | +0.05(+1.37%) |
Apr 26, 2023 | 3.570 | 3.638 | 3.540 | 3.570 | 13,379,952 | -0.03(-0.82%) |
Apr 25, 2023 | 3.716 | 3.716 | 3.594 | 3.599 | 16,369,623 | -0.10(-2.65%) |
Apr 24, 2023 | 3.736 | 3.756 | 3.667 | 3.697 | 10,099,966 | -0.06(-1.56%) |
Apr 21, 2023 | 3.716 | 3.775 | 3.697 | 3.756 | 10,413,376 | +0.05(+1.32%) |
Apr 20, 2023 | 3.814 | 3.844 | 3.697 | 3.707 | 17,740,544 | -0.14(-3.56%) |
Apr 19, 2023 | 3.756 | 3.883 | 3.756 | 3.844 | 8,325,446 | +0.05(+1.29%) |
Apr 18, 2023 | 3.912 | 3.912 | 3.731 | 3.795 | 18,929,386 | -0.11(-2.76%) |
Apr 17, 2023 | 3.892 | 3.941 | 3.844 | 3.902 | 12,511,665 | +0.03(+0.76%) |
Apr 14, 2023 | 3.951 | 3.971 | 3.853 | 3.873 | 10,364,118 | -0.09(-2.22%) |
Apr 13, 2023 | 3.892 | 3.976 | 3.878 | 3.961 | 12,634,808 | +0.07(+1.76%) |
Apr 12, 2023 | 3.980 | 4.039 | 3.883 | 3.892 | 14,576,341 | -0.08(-1.97%) |
Apr 11, 2023 | 3.990 | 4.049 | 3.961 | 3.971 | 11,315,488 | -0.02(-0.49%) |
Apr 10, 2023 | 3.883 | 4.039 | 3.883 | 3.990 | 14,697,917 | +0.09(+2.26%) |
Apr 06, 2023 | 3.853 | 3.932 | 3.853 | 3.902 | 9,939,696 | +0.03(+0.76%) |
Apr 05, 2023 | 3.707 | 3.892 | 3.658 | 3.873 | 19,997,092 | +0.12(+3.13%) |
Apr 04, 2023 | 3.844 | 3.868 | 3.721 | 3.756 | 16,938,360 | -0.12(-3.03%) |
Apr 03, 2023 | 3.883 | 3.912 | 3.844 | 3.873 | 10,956,999 | -0.01(-0.25%) |
Mar 31, 2023 | 3.844 | 3.932 | 3.824 | 3.883 | 15,822,105 | +0.01(+0.25%) |
Mar 30, 2023 | 3.824 | 3.902 | 3.814 | 3.873 | 15,227,669 | +0.06(+1.54%) |
Mar 29, 2023 | 3.785 | 3.839 | 3.756 | 3.814 | 15,197,892 | +0.06(+1.56%) |
Mar 28, 2023 | 3.648 | 3.775 | 3.638 | 3.756 | 17,227,344 | +0.09(+2.40%) |
Mar 27, 2023 | 3.707 | 3.775 | 3.633 | 3.667 | 21,571,670 | -0.02(-0.53%) |
Mar 24, 2023 | 3.511 | 3.697 | 3.472 | 3.687 | 22,620,350 | +0.16(+4.43%) |
Mar 23, 2023 | 3.609 | 3.619 | 3.491 | 3.531 | 18,784,534 | -0.07(-1.90%) |
Mar 22, 2023 | 3.697 | 3.726 | 3.579 | 3.599 | 18,005,240 | -0.12(-3.16%) |
Mar 21, 2023 | 3.648 | 3.726 | 3.628 | 3.716 | 16,602,555 | +0.09(+2.43%) |
Mar 20, 2023 | 3.560 | 3.653 | 3.545 | 3.628 | 15,252,989 | +0.07(+1.92%) |
Mar 17, 2023 | 3.521 | 3.579 | 3.521 | 3.560 | 27,925,072 | +0.03(+0.83%) |
Mar 16, 2023 | 3.531 | 3.560 | 3.482 | 3.531 | 20,255,124 | -0.04(-1.10%) |
Mar 15, 2023 | 3.364 | 3.579 | 3.355 | 3.570 | 21,874,412 | +0.14(+3.99%) |
Mar 14, 2023 | 3.570 | 3.589 | 3.413 | 3.433 | 18,126,518 | -0.12(-3.31%) |
Mar 13, 2023 | 3.589 | 3.702 | 3.540 | 3.550 | 26,073,030 | -0.04(-1.09%) |
Mar 10, 2023 | 3.716 | 3.716 | 3.560 | 3.589 | 22,195,146 | -0.13(-3.42%) |
Mar 09, 2023 | 3.775 | 3.804 | 3.687 | 3.716 | 19,417,678 | -0.06(-1.55%) |
Mar 08, 2023 | 3.980 | 3.990 | 3.746 | 3.775 | 36,040,996 | -0.20(-4.93%) |
Mar 07, 2023 | 4.166 | 4.191 | 3.951 | 3.971 | 22,016,530 | -0.23(-5.58%) |
Mar 06, 2023 | 4.127 | 4.235 | 4.108 | 4.205 | 18,290,206 | +0.05(+1.18%) |
Mar 03, 2023 | 4.186 | 4.215 | 4.147 | 4.156 | 14,735,852 | -0.05(-1.16%) |
Mar 02, 2023 | 4.156 | 4.215 | 4.122 | 4.205 | 12,133,109 | +0.03(+0.70%) |