Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.800 | 3.840 | 3.448 | 3.800 | 13,493 | +0.00(+0.00%) |
May 30, 2023 | 3.600 | 3.800 | 3.440 | 3.800 | 5,934 | +0.20(+5.56%) |
May 26, 2023 | 3.760 | 3.760 | 3.540 | 3.600 | 3,583 | -0.20(-5.26%) |
May 25, 2023 | 3.680 | 3.800 | 3.492 | 3.800 | 28,781 | +0.00(+0.00%) |
May 24, 2023 | 3.760 | 3.800 | 3.596 | 3.800 | 4,193 | +0.04(+1.07%) |
May 23, 2023 | 3.600 | 3.760 | 3.400 | 3.760 | 3,180 | +0.16(+4.43%) |
May 22, 2023 | 3.560 | 3.800 | 3.417 | 3.600 | 8,437 | -0.14(-3.85%) |
May 19, 2023 | 3.480 | 3.759 | 3.400 | 3.744 | 21,596 | +0.13(+3.69%) |
May 18, 2023 | 3.600 | 3.680 | 3.600 | 3.611 | 1,338 | -0.07(-1.88%) |
May 17, 2023 | 3.800 | 3.800 | 3.600 | 3.680 | 4,772 | -0.12(-3.16%) |
May 16, 2023 | 3.680 | 3.866 | 3.680 | 3.800 | 14,419 | +0.00(+0.00%) |
May 15, 2023 | 3.800 | 3.960 | 3.720 | 3.800 | 10,216 | +0.06(+1.72%) |
May 12, 2023 | 3.648 | 3.800 | 3.648 | 3.736 | 2,746 | -0.01(-0.33%) |
May 11, 2023 | 3.720 | 3.960 | 3.720 | 3.748 | 4,270 | -0.17(-4.39%) |
May 10, 2023 | 4.000 | 4.040 | 3.742 | 3.920 | 7,573 | +0.00(+0.00%) |
May 09, 2023 | 3.800 | 4.040 | 3.600 | 3.920 | 10,735 | +0.01(+0.20%) |
May 08, 2023 | 3.880 | 4.040 | 3.707 | 3.912 | 8,984 | -0.13(-3.17%) |
May 05, 2023 | 3.840 | 4.040 | 3.775 | 4.040 | 13,179 | +0.04(+1.11%) |
May 04, 2023 | 4.040 | 4.300 | 3.825 | 3.996 | 63,579 | +0.32(+8.58%) |
May 03, 2023 | 3.600 | 3.800 | 3.520 | 3.680 | 12,071 | +0.04(+1.10%) |
May 02, 2023 | 3.720 | 3.720 | 3.600 | 3.640 | 5,006 | +0.06(+1.69%) |
May 01, 2023 | 3.600 | 3.800 | 3.360 | 3.580 | 10,998 | -0.07(-1.93%) |
Apr 28, 2023 | 3.740 | 3.940 | 3.640 | 3.650 | 10,419 | -0.21(-5.40%) |
Apr 27, 2023 | 3.840 | 4.000 | 3.756 | 3.858 | 2,297 | +0.00(+0.00%) |
Apr 26, 2023 | 3.600 | 4.080 | 3.600 | 3.858 | 29,338 | +0.26(+7.18%) |
Apr 25, 2023 | 3.760 | 3.777 | 3.520 | 3.600 | 5,411 | -0.18(-4.69%) |
Apr 24, 2023 | 3.920 | 3.960 | 3.640 | 3.777 | 3,812 | -0.06(-1.63%) |
Apr 21, 2023 | 3.960 | 3.960 | 3.720 | 3.840 | 1,635 | -0.12(-3.04%) |
Apr 20, 2023 | 3.860 | 3.960 | 3.860 | 3.960 | 3,087 | +0.20(+5.29%) |
Apr 19, 2023 | 3.780 | 3.960 | 3.760 | 3.761 | 875 | -0.12(-3.11%) |
Apr 18, 2023 | 3.840 | 3.940 | 3.680 | 3.882 | 9,797 | +0.04(+1.09%) |
Apr 17, 2023 | 4.000 | 4.000 | 3.680 | 3.840 | 3,629 | +0.07(+1.91%) |
Apr 14, 2023 | 3.266 | 4.000 | 3.240 | 3.768 | 23,428 | +0.37(+10.81%) |
Apr 13, 2023 | 3.120 | 3.480 | 3.120 | 3.400 | 58,884 | +0.28(+8.99%) |
Apr 12, 2023 | 3.400 | 3.400 | 2.940 | 3.120 | 17,457 | -0.11(-3.39%) |
Apr 11, 2023 | 3.281 | 3.400 | 3.200 | 3.230 | 21,806 | -0.13(-3.88%) |
Apr 10, 2023 | 3.200 | 3.360 | 3.199 | 3.360 | 8,736 | +0.12(+3.70%) |
Apr 06, 2023 | 3.280 | 3.360 | 3.120 | 3.240 | 4,274 | -0.04(-1.22%) |
Apr 05, 2023 | 3.320 | 3.400 | 3.160 | 3.280 | 16,621 | -0.12(-3.53%) |
Apr 04, 2023 | 3.240 | 3.480 | 3.240 | 3.400 | 1,238 | +0.06(+1.75%) |
Apr 03, 2023 | 3.320 | 3.411 | 3.230 | 3.342 | 7,380 | +0.10(+3.14%) |
Mar 31, 2023 | 3.360 | 3.360 | 3.160 | 3.240 | 13,689 | +0.00(+0.00%) |
Mar 30, 2023 | 3.320 | 3.520 | 3.136 | 3.240 | 48,061 | +0.15(+4.92%) |
Mar 29, 2023 | 3.080 | 3.400 | 3.040 | 3.088 | 14,900 | -0.11(-3.50%) |
Mar 28, 2023 | 3.280 | 3.280 | 3.050 | 3.200 | 6,074 | -0.12(-3.61%) |
Mar 27, 2023 | 3.320 | 3.486 | 3.320 | 3.320 | 2,769 | +0.04(+1.21%) |
Mar 24, 2023 | 3.560 | 3.560 | 3.088 | 3.280 | 6,760 | +0.00(+0.01%) |
Mar 23, 2023 | 3.520 | 3.520 | 3.208 | 3.280 | 2,393 | -0.09(-2.73%) |
Mar 22, 2023 | 3.240 | 3.400 | 3.200 | 3.372 | 10,132 | -0.18(-5.17%) |
Mar 21, 2023 | 3.360 | 3.564 | 3.288 | 3.556 | 6,260 | +0.05(+1.35%) |
Mar 20, 2023 | 3.240 | 3.520 | 3.240 | 3.509 | 6,251 | +0.27(+8.28%) |
Mar 17, 2023 | 3.000 | 3.640 | 3.000 | 3.240 | 16,447 | -0.16(-4.69%) |
Mar 16, 2023 | 3.080 | 3.480 | 3.004 | 3.400 | 8,934 | +0.28(+8.97%) |
Mar 15, 2023 | 3.519 | 3.520 | 2.928 | 3.120 | 11,445 | -0.40(-11.34%) |
Mar 14, 2023 | 2.794 | 3.519 | 2.794 | 3.519 | 15,968 | +0.64(+22.19%) |
Mar 13, 2023 | 3.160 | 3.368 | 2.843 | 2.880 | 23,833 | -0.41(-12.44%) |
Mar 10, 2023 | 3.240 | 3.480 | 3.240 | 3.289 | 26,730 | -0.09(-2.80%) |
Mar 09, 2023 | 3.560 | 3.614 | 3.202 | 3.384 | 13,138 | -0.19(-5.37%) |
Mar 08, 2023 | 3.580 | 3.800 | 3.560 | 3.576 | 7,004 | -0.11(-3.10%) |
Mar 07, 2023 | 3.738 | 3.780 | 3.200 | 3.690 | 27,964 | -0.19(-4.89%) |
Mar 06, 2023 | 3.772 | 3.960 | 3.772 | 3.880 | 10,009 | +0.11(+2.97%) |
Mar 03, 2023 | 3.760 | 3.920 | 3.640 | 3.768 | 32,724 | -0.05(-1.36%) |
Mar 02, 2023 | 3.880 | 3.900 | 3.720 | 3.820 | 7,940 | +0.06(+1.57%) |