Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.710 | 3.785 | 3.610 | 3.670 | 1,667,635 | -0.07(-1.87%) |
May 30, 2023 | 3.890 | 3.890 | 3.690 | 3.740 | 1,321,253 | -0.11(-2.86%) |
May 26, 2023 | 3.760 | 3.880 | 3.750 | 3.850 | 1,295,169 | +0.09(+2.39%) |
May 25, 2023 | 3.900 | 3.949 | 3.740 | 3.760 | 888,163 | -0.13(-3.34%) |
May 24, 2023 | 3.950 | 4.030 | 3.880 | 3.890 | 863,280 | -0.06(-1.52%) |
May 23, 2023 | 3.900 | 4.015 | 3.900 | 3.950 | 2,693,212 | +0.03(+0.77%) |
May 22, 2023 | 3.710 | 3.960 | 3.710 | 3.920 | 2,321,997 | +0.23(+6.23%) |
May 19, 2023 | 3.780 | 3.830 | 3.680 | 3.690 | 1,769,544 | -0.06(-1.60%) |
May 18, 2023 | 3.600 | 3.760 | 3.590 | 3.750 | 2,067,647 | +0.10(+2.74%) |
May 17, 2023 | 3.580 | 3.685 | 3.550 | 3.650 | 2,133,759 | +0.09(+2.53%) |
May 16, 2023 | 3.630 | 3.680 | 3.520 | 3.560 | 1,419,583 | -0.08(-2.20%) |
May 15, 2023 | 3.550 | 3.640 | 3.520 | 3.640 | 1,552,818 | +0.08(+2.25%) |
May 12, 2023 | 3.590 | 3.610 | 3.515 | 3.560 | 1,625,094 | +0.01(+0.28%) |
May 11, 2023 | 3.540 | 3.585 | 3.455 | 3.550 | 7,323,778 | +0.02(+0.57%) |
May 10, 2023 | 3.560 | 3.710 | 3.495 | 3.530 | 4,969,849 | +0.04(+1.15%) |
May 09, 2023 | 3.520 | 3.620 | 3.460 | 3.490 | 1,428,076 | -0.07(-1.97%) |
May 08, 2023 | 3.520 | 3.615 | 3.490 | 3.560 | 1,739,129 | +0.02(+0.56%) |
May 05, 2023 | 3.670 | 3.735 | 3.510 | 3.540 | 1,357,075 | -0.06(-1.67%) |
May 04, 2023 | 3.330 | 3.820 | 3.295 | 3.600 | 2,721,640 | +0.36(+11.11%) |
May 03, 2023 | 3.250 | 3.320 | 3.200 | 3.240 | 1,730,469 | -0.03(-0.92%) |
May 02, 2023 | 3.300 | 3.315 | 3.120 | 3.270 | 2,368,210 | -0.04(-1.21%) |
May 01, 2023 | 3.290 | 3.330 | 3.240 | 3.310 | 1,149,655 | +0.02(+0.61%) |
Apr 28, 2023 | 3.300 | 3.300 | 3.230 | 3.290 | 1,306,361 | -0.03(-0.90%) |
Apr 27, 2023 | 3.310 | 3.340 | 3.200 | 3.320 | 1,118,584 | +0.04(+1.22%) |
Apr 26, 2023 | 3.280 | 3.315 | 3.235 | 3.280 | 1,261,090 | -0.01(-0.30%) |
Apr 25, 2023 | 3.320 | 3.330 | 3.210 | 3.290 | 1,507,864 | -0.08(-2.37%) |
Apr 24, 2023 | 3.370 | 3.390 | 3.295 | 3.370 | 937,824 | -0.02(-0.59%) |
Apr 21, 2023 | 3.380 | 3.400 | 3.345 | 3.390 | 1,113,358 | -0.01(-0.29%) |
Apr 20, 2023 | 3.410 | 3.440 | 3.360 | 3.400 | 1,135,184 | -0.04(-1.16%) |
Apr 19, 2023 | 3.400 | 3.480 | 3.380 | 3.440 | 1,079,351 | +0.02(+0.58%) |
Apr 18, 2023 | 3.530 | 3.595 | 3.400 | 3.420 | 1,479,296 | -0.08(-2.29%) |
Apr 17, 2023 | 3.470 | 3.550 | 3.415 | 3.500 | 1,022,516 | +0.03(+0.86%) |
Apr 14, 2023 | 3.580 | 3.620 | 3.405 | 3.470 | 958,511 | -0.13(-3.61%) |
Apr 13, 2023 | 3.590 | 3.728 | 3.580 | 3.600 | 808,575 | +0.04(+1.12%) |
Apr 12, 2023 | 3.630 | 3.710 | 3.500 | 3.560 | 1,565,194 | -0.07(-1.93%) |
Apr 11, 2023 | 3.650 | 3.680 | 3.615 | 3.630 | 927,627 | +0.02(+0.55%) |
Apr 10, 2023 | 3.650 | 3.675 | 3.565 | 3.610 | 855,827 | -0.09(-2.43%) |
Apr 06, 2023 | 3.550 | 3.730 | 3.500 | 3.700 | 1,286,926 | +0.12(+3.35%) |
Apr 05, 2023 | 3.660 | 3.660 | 3.510 | 3.580 | 1,130,948 | -0.12(-3.24%) |
Apr 04, 2023 | 3.790 | 3.790 | 3.650 | 3.700 | 1,130,752 | -0.09(-2.37%) |
Apr 03, 2023 | 3.790 | 3.860 | 3.700 | 3.790 | 1,027,785 | -0.04(-1.04%) |
Mar 31, 2023 | 3.710 | 3.870 | 3.650 | 3.830 | 1,329,437 | +0.19(+5.22%) |
Mar 30, 2023 | 3.620 | 3.700 | 3.595 | 3.640 | 864,129 | +0.02(+0.55%) |
Mar 29, 2023 | 3.610 | 3.670 | 3.550 | 3.620 | 1,942,871 | +0.05(+1.40%) |
Mar 28, 2023 | 3.650 | 3.660 | 3.490 | 3.570 | 3,633,279 | -0.08(-2.19%) |
Mar 27, 2023 | 3.640 | 3.670 | 3.550 | 3.650 | 4,668,500 | +0.08(+2.24%) |
Mar 24, 2023 | 3.560 | 3.635 | 3.540 | 3.570 | 1,375,855 | -0.01(-0.28%) |
Mar 23, 2023 | 3.480 | 3.645 | 3.480 | 3.580 | 1,238,269 | +0.10(+2.87%) |
Mar 22, 2023 | 3.610 | 3.620 | 3.470 | 3.480 | 1,898,099 | -0.09(-2.52%) |
Mar 21, 2023 | 3.520 | 3.630 | 3.490 | 3.570 | 1,461,036 | +0.11(+3.18%) |
Mar 20, 2023 | 3.540 | 3.590 | 3.440 | 3.460 | 2,033,387 | -0.04(-1.14%) |
Mar 17, 2023 | 3.560 | 3.630 | 3.450 | 3.500 | 3,115,701 | -0.06(-1.69%) |
Mar 16, 2023 | 3.520 | 3.610 | 3.380 | 3.560 | 2,029,979 | -0.02(-0.56%) |
Mar 15, 2023 | 3.410 | 3.590 | 3.425 | 3.580 | 2,289,554 | +0.07(+1.99%) |
Mar 14, 2023 | 3.540 | 3.600 | 3.470 | 3.510 | 1,879,345 | +0.04(+1.15%) |
Mar 13, 2023 | 3.350 | 3.515 | 3.300 | 3.470 | 2,210,079 | +0.04(+1.17%) |
Mar 10, 2023 | 3.510 | 3.540 | 3.350 | 3.430 | 1,822,415 | -0.10(-2.83%) |
Mar 09, 2023 | 3.740 | 3.815 | 3.520 | 3.530 | 1,681,541 | -0.23(-6.12%) |
Mar 08, 2023 | 3.890 | 3.890 | 3.740 | 3.760 | 1,190,714 | -0.12(-3.09%) |
Mar 07, 2023 | 3.810 | 3.930 | 3.720 | 3.880 | 2,113,623 | +0.04(+1.04%) |
Mar 06, 2023 | 3.920 | 4.005 | 3.760 | 3.840 | 2,262,065 | -0.08(-2.04%) |
Mar 03, 2023 | 3.840 | 4.005 | 3.776 | 3.920 | 2,454,392 | +0.25(+6.81%) |
Mar 02, 2023 | 3.720 | 3.755 | 3.610 | 3.670 | 1,701,793 | -0.12(-3.17%) |