Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.170 | 3.190 | 3.000 | 3.100 | 12,760,298 | -0.08(-2.52%) |
May 30, 2023 | 3.240 | 3.340 | 3.170 | 3.180 | 7,581,145 | -0.02(-0.78%) |
May 26, 2023 | 3.520 | 3.530 | 3.160 | 3.205 | 11,406,225 | -0.33(-9.46%) |
May 25, 2023 | 3.700 | 3.880 | 3.480 | 3.540 | 7,558,222 | -0.06(-1.67%) |
May 24, 2023 | 3.670 | 3.670 | 3.454 | 3.600 | 4,644,626 | -0.08(-2.17%) |
May 23, 2023 | 3.650 | 3.790 | 3.619 | 3.680 | 4,659,710 | +0.04(+1.10%) |
May 22, 2023 | 3.520 | 3.650 | 3.425 | 3.640 | 3,804,813 | +0.07(+1.96%) |
May 19, 2023 | 3.630 | 3.630 | 3.510 | 3.570 | 4,220,434 | +0.01(+0.28%) |
May 18, 2023 | 3.570 | 3.660 | 3.470 | 3.560 | 5,574,801 | -0.01(-0.28%) |
May 17, 2023 | 3.260 | 3.590 | 3.240 | 3.570 | 8,442,324 | +0.33(+10.19%) |
May 16, 2023 | 3.470 | 3.470 | 3.230 | 3.240 | 5,100,891 | -0.24(-6.90%) |
May 15, 2023 | 3.340 | 3.560 | 3.210 | 3.480 | 8,772,256 | +0.28(+8.75%) |
May 12, 2023 | 3.400 | 3.400 | 3.140 | 3.200 | 15,189,968 | -0.20(-5.88%) |
May 11, 2023 | 3.540 | 3.540 | 3.390 | 3.400 | 8,141,292 | -0.15(-4.23%) |
May 10, 2023 | 3.690 | 3.750 | 3.520 | 3.550 | 6,968,302 | -0.12(-3.27%) |
May 09, 2023 | 3.650 | 3.720 | 3.625 | 3.670 | 4,652,784 | -0.05(-1.34%) |
May 08, 2023 | 3.700 | 3.760 | 3.595 | 3.720 | 5,751,692 | +0.05(+1.36%) |
May 05, 2023 | 3.840 | 3.850 | 3.660 | 3.670 | 5,623,770 | -0.08(-2.13%) |
May 04, 2023 | 4.280 | 4.670 | 3.540 | 3.750 | 10,167,982 | -0.20(-5.06%) |
May 03, 2023 | 3.900 | 4.110 | 3.860 | 3.950 | 8,443,358 | +0.04(+1.02%) |
May 02, 2023 | 4.000 | 4.010 | 3.770 | 3.910 | 5,945,024 | -0.04(-1.01%) |
May 01, 2023 | 3.970 | 3.970 | 3.840 | 3.950 | 4,232,557 | -0.05(-1.25%) |
Apr 28, 2023 | 3.960 | 4.100 | 3.895 | 4.000 | 13,380,666 | +0.10(+2.56%) |
Apr 27, 2023 | 3.700 | 3.960 | 3.700 | 3.900 | 10,242,155 | +0.23(+6.27%) |
Apr 26, 2023 | 3.740 | 3.820 | 3.631 | 3.670 | 5,566,821 | -0.02(-0.54%) |
Apr 25, 2023 | 3.670 | 3.735 | 3.590 | 3.690 | 5,159,860 | +0.02(+0.54%) |
Apr 24, 2023 | 3.750 | 3.770 | 3.625 | 3.670 | 5,245,064 | -0.08(-2.13%) |
Apr 21, 2023 | 3.800 | 3.800 | 3.730 | 3.750 | 3,289,753 | -0.04(-1.06%) |
Apr 20, 2023 | 3.860 | 3.925 | 3.760 | 3.790 | 5,170,875 | -0.10(-2.57%) |
Apr 19, 2023 | 3.910 | 3.935 | 3.845 | 3.890 | 6,138,737 | -0.08(-2.02%) |
Apr 18, 2023 | 4.030 | 4.060 | 3.950 | 3.970 | 3,756,794 | -0.07(-1.73%) |
Apr 17, 2023 | 4.060 | 4.140 | 3.981 | 4.040 | 6,413,488 | -0.03(-0.74%) |
Apr 14, 2023 | 4.190 | 4.200 | 4.035 | 4.070 | 7,366,766 | -0.12(-2.86%) |
Apr 13, 2023 | 4.170 | 4.265 | 4.130 | 4.190 | 5,214,778 | +0.06(+1.45%) |
Apr 12, 2023 | 4.420 | 4.480 | 4.095 | 4.130 | 6,502,572 | -0.25(-5.71%) |
Apr 11, 2023 | 4.300 | 4.460 | 4.280 | 4.380 | 6,308,827 | +0.10(+2.34%) |
Apr 10, 2023 | 4.080 | 4.290 | 4.060 | 4.280 | 4,079,229 | +0.15(+3.63%) |
Apr 06, 2023 | 4.210 | 4.210 | 4.060 | 4.130 | 3,854,056 | -0.01(-0.36%) |
Apr 05, 2023 | 4.210 | 4.230 | 4.070 | 4.145 | 4,457,854 | -0.11(-2.47%) |
Apr 04, 2023 | 4.270 | 4.310 | 4.070 | 4.250 | 4,709,869 | -0.03(-0.70%) |
Apr 03, 2023 | 4.320 | 4.335 | 4.160 | 4.280 | 4,999,655 | -0.01(-0.23%) |
Mar 31, 2023 | 4.070 | 4.300 | 4.040 | 4.290 | 5,820,072 | +0.26(+6.45%) |
Mar 30, 2023 | 4.030 | 4.155 | 3.990 | 4.030 | 6,077,606 | +0.05(+1.26%) |
Mar 29, 2023 | 3.840 | 4.055 | 3.800 | 3.980 | 5,404,432 | +0.21(+5.57%) |
Mar 28, 2023 | 3.800 | 3.840 | 3.745 | 3.770 | 4,991,231 | -0.03(-0.79%) |
Mar 27, 2023 | 3.860 | 3.915 | 3.740 | 3.800 | 5,022,757 | +0.00(+0.00%) |
Mar 24, 2023 | 3.770 | 3.820 | 3.660 | 3.800 | 8,573,310 | -0.02(-0.52%) |
Mar 23, 2023 | 4.000 | 4.080 | 3.770 | 3.820 | 7,114,712 | -0.14(-3.54%) |
Mar 22, 2023 | 4.180 | 4.185 | 3.950 | 3.960 | 5,635,814 | -0.22(-5.26%) |
Mar 21, 2023 | 3.990 | 4.260 | 3.960 | 4.180 | 7,914,429 | +0.26(+6.63%) |
Mar 20, 2023 | 3.920 | 4.050 | 3.870 | 3.920 | 5,675,434 | +0.04(+1.03%) |
Mar 17, 2023 | 3.940 | 3.970 | 3.780 | 3.880 | 10,455,716 | -0.14(-3.48%) |
Mar 16, 2023 | 4.060 | 4.070 | 3.840 | 4.020 | 6,626,022 | +0.00(+0.00%) |
Mar 15, 2023 | 4.060 | 4.097 | 3.900 | 4.020 | 11,624,997 | -0.18(-4.29%) |
Mar 14, 2023 | 4.330 | 4.430 | 4.143 | 4.200 | 9,294,109 | +0.00(+0.00%) |
Mar 13, 2023 | 4.420 | 4.420 | 4.185 | 4.200 | 11,522,026 | -0.30(-6.67%) |
Mar 10, 2023 | 4.550 | 4.600 | 4.330 | 4.500 | 12,574,674 | -0.07(-1.53%) |
Mar 09, 2023 | 4.880 | 4.880 | 4.540 | 4.570 | 7,284,317 | -0.29(-5.97%) |
Mar 08, 2023 | 4.890 | 4.955 | 4.740 | 4.860 | 9,899,464 | -0.16(-3.19%) |
Mar 07, 2023 | 5.180 | 5.365 | 4.980 | 5.020 | 6,946,131 | -0.16(-3.09%) |
Mar 06, 2023 | 5.310 | 5.390 | 5.125 | 5.180 | 4,660,301 | -0.13(-2.45%) |
Mar 03, 2023 | 5.040 | 5.400 | 4.970 | 5.310 | 6,411,020 | +0.40(+8.15%) |
Mar 02, 2023 | 4.870 | 4.955 | 4.800 | 4.910 | 5,534,140 | -0.06(-1.21%) |