Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.376 | 3.487 | 3.311 | 3.376 | 31,506 | +0.00(+0.00%) |
May 30, 2023 | 3.385 | 3.385 | 3.376 | 3.376 | 6,064 | -0.01(-0.25%) |
May 26, 2023 | 3.348 | 3.385 | 3.330 | 3.384 | 10,096 | +0.03(+0.80%) |
May 25, 2023 | 3.370 | 3.370 | 3.329 | 3.357 | 4,585 | +0.02(+0.56%) |
May 24, 2023 | 3.320 | 3.413 | 3.320 | 3.339 | 22,580 | -0.06(-1.64%) |
May 23, 2023 | 3.432 | 3.459 | 3.394 | 3.394 | 7,044 | -0.05(-1.35%) |
May 22, 2023 | 3.422 | 3.450 | 3.413 | 3.441 | 22,310 | +0.00(+0.00%) |
May 19, 2023 | 3.441 | 3.469 | 3.394 | 3.441 | 30,359 | +0.19(+5.98%) |
May 18, 2023 | 3.289 | 3.331 | 3.214 | 3.247 | 83,065 | -0.04(-1.29%) |
May 17, 2023 | 3.260 | 3.322 | 3.248 | 3.289 | 34,852 | +0.01(+0.38%) |
May 16, 2023 | 3.331 | 3.331 | 3.267 | 3.277 | 20,877 | -0.01(-0.38%) |
May 15, 2023 | 3.281 | 3.314 | 3.241 | 3.289 | 37,849 | +0.05(+1.55%) |
May 12, 2023 | 3.214 | 3.289 | 3.214 | 3.239 | 27,275 | +0.02(+0.51%) |
May 11, 2023 | 3.264 | 3.273 | 3.198 | 3.223 | 3,104 | -0.05(-1.40%) |
May 10, 2023 | 3.276 | 3.297 | 3.239 | 3.268 | 23,218 | +0.03(+0.90%) |
May 09, 2023 | 3.273 | 3.288 | 3.214 | 3.239 | 29,537 | -0.05(-1.52%) |
May 08, 2023 | 3.272 | 3.289 | 3.231 | 3.289 | 12,698 | +0.04(+1.28%) |
May 05, 2023 | 3.164 | 3.273 | 3.164 | 3.248 | 30,134 | +0.08(+2.63%) |
May 04, 2023 | 3.106 | 3.198 | 3.106 | 3.164 | 30,249 | +0.03(+1.06%) |
May 03, 2023 | 3.139 | 3.156 | 3.123 | 3.131 | 11,765 | +0.03(+0.81%) |
May 02, 2023 | 3.145 | 3.148 | 3.098 | 3.106 | 21,651 | -0.05(-1.59%) |
May 01, 2023 | 3.139 | 3.156 | 3.139 | 3.156 | 22,257 | +0.03(+1.07%) |
Apr 28, 2023 | 3.135 | 3.148 | 3.114 | 3.123 | 7,665 | -0.02(-0.79%) |
Apr 27, 2023 | 3.131 | 3.156 | 3.123 | 3.148 | 7,870 | +0.06(+1.89%) |
Apr 26, 2023 | 3.137 | 3.143 | 3.089 | 3.089 | 14,109 | -0.06(-1.81%) |
Apr 25, 2023 | 3.164 | 3.189 | 3.146 | 3.146 | 21,105 | -0.02(-0.57%) |
Apr 24, 2023 | 3.164 | 3.164 | 3.151 | 3.164 | 12,452 | +0.01(+0.27%) |
Apr 21, 2023 | 3.149 | 3.164 | 3.144 | 3.156 | 5,468 | +0.02(+0.53%) |
Apr 20, 2023 | 3.173 | 3.198 | 3.139 | 3.139 | 12,145 | -0.06(-1.82%) |
Apr 19, 2023 | 3.189 | 3.223 | 3.173 | 3.198 | 8,154 | +0.02(+0.52%) |
Apr 18, 2023 | 3.189 | 3.213 | 3.131 | 3.181 | 25,086 | +0.00(+0.00%) |
Apr 17, 2023 | 3.181 | 3.181 | 3.154 | 3.181 | 17,551 | +0.05(+1.60%) |
Apr 14, 2023 | 3.173 | 3.181 | 3.089 | 3.131 | 11,244 | +0.02(+0.53%) |
Apr 13, 2023 | 3.073 | 3.164 | 3.073 | 3.114 | 10,644 | +0.02(+0.81%) |
Apr 12, 2023 | 3.114 | 3.114 | 3.089 | 3.089 | 1,768 | -0.03(-0.93%) |
Apr 11, 2023 | 3.098 | 3.123 | 3.093 | 3.118 | 16,125 | +0.05(+1.49%) |
Apr 10, 2023 | 3.006 | 3.078 | 3.006 | 3.073 | 6,183 | +0.04(+1.37%) |
Apr 06, 2023 | 3.031 | 3.039 | 3.006 | 3.031 | 9,082 | +0.02(+0.55%) |
Apr 05, 2023 | 3.006 | 3.031 | 2.998 | 3.014 | 11,442 | -0.01(-0.29%) |
Apr 04, 2023 | 3.064 | 3.072 | 3.014 | 3.023 | 35,346 | -0.06(-1.88%) |
Apr 03, 2023 | 3.098 | 3.118 | 3.056 | 3.081 | 20,763 | -0.03(-0.94%) |
Mar 31, 2023 | 3.081 | 3.123 | 3.081 | 3.110 | 18,285 | +0.00(+0.06%) |
Mar 30, 2023 | 3.073 | 3.123 | 3.073 | 3.108 | 6,555 | +0.04(+1.43%) |
Mar 29, 2023 | 3.081 | 3.081 | 3.048 | 3.064 | 6,589 | +0.01(+0.28%) |
Mar 28, 2023 | 3.059 | 3.081 | 3.014 | 3.056 | 8,860 | +0.03(+1.10%) |
Mar 27, 2023 | 3.031 | 3.031 | 3.002 | 3.023 | 17,479 | -0.01(-0.28%) |
Mar 24, 2023 | 3.031 | 3.064 | 3.014 | 3.031 | 3,820 | +0.00(+0.00%) |
Mar 23, 2023 | 3.064 | 3.073 | 3.023 | 3.031 | 5,632 | -0.02(-0.55%) |
Mar 22, 2023 | 3.123 | 3.123 | 3.048 | 3.048 | 11,514 | -0.07(-2.39%) |
Mar 21, 2023 | 3.123 | 3.123 | 3.064 | 3.122 | 8,467 | +0.10(+3.30%) |
Mar 20, 2023 | 3.039 | 3.081 | 3.014 | 3.023 | 10,588 | +0.02(+0.83%) |
Mar 17, 2023 | 3.048 | 3.114 | 2.998 | 2.998 | 10,823 | -0.06(-2.05%) |
Mar 16, 2023 | 2.998 | 3.081 | 2.998 | 3.061 | 6,756 | +0.05(+1.53%) |
Mar 15, 2023 | 3.039 | 3.073 | 2.989 | 3.014 | 21,587 | -0.08(-2.54%) |
Mar 14, 2023 | 3.098 | 3.148 | 3.089 | 3.093 | 27,266 | +0.03(+0.93%) |
Mar 13, 2023 | 3.148 | 3.148 | 3.031 | 3.064 | 38,125 | -0.08(-2.65%) |
Mar 10, 2023 | 3.214 | 3.230 | 3.131 | 3.148 | 14,344 | -0.07(-2.07%) |
Mar 09, 2023 | 3.314 | 3.314 | 3.214 | 3.214 | 18,665 | -0.07(-2.03%) |
Mar 08, 2023 | 3.314 | 3.316 | 3.273 | 3.281 | 2,225 | -0.03(-1.01%) |
Mar 07, 2023 | 3.347 | 3.347 | 3.314 | 3.314 | 4,349 | -0.03(-1.00%) |
Mar 06, 2023 | 3.372 | 3.372 | 3.347 | 3.347 | 14,207 | -0.03(-0.98%) |
Mar 03, 2023 | 3.331 | 3.381 | 3.331 | 3.381 | 4,419 | +0.09(+2.65%) |
Mar 02, 2023 | 3.289 | 3.297 | 3.261 | 3.293 | 12,641 | +0.05(+1.41%) |