Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.853 | 3.895 | 3.826 | 3.863 | 1,464,276 | +0.02(+0.48%) |
May 30, 2023 | 3.863 | 3.863 | 3.835 | 3.844 | 605,949 | -0.02(-0.48%) |
May 26, 2023 | 3.826 | 3.872 | 3.816 | 3.863 | 997,375 | +0.00(+0.00%) |
May 25, 2023 | 3.844 | 3.881 | 3.830 | 3.863 | 1,002,954 | -0.07(-1.88%) |
May 24, 2023 | 3.937 | 3.946 | 3.918 | 3.937 | 444,174 | +0.01(+0.24%) |
May 23, 2023 | 3.918 | 3.937 | 3.909 | 3.927 | 537,962 | +0.02(+0.47%) |
May 22, 2023 | 3.909 | 3.918 | 3.886 | 3.909 | 923,038 | +0.03(+0.71%) |
May 19, 2023 | 3.900 | 3.900 | 3.872 | 3.881 | 555,992 | -0.01(-0.24%) |
May 18, 2023 | 3.918 | 3.918 | 3.853 | 3.890 | 540,242 | -0.04(-0.94%) |
May 17, 2023 | 3.946 | 3.946 | 3.890 | 3.927 | 684,652 | +0.00(+0.00%) |
May 16, 2023 | 3.937 | 3.946 | 3.913 | 3.927 | 788,970 | +0.02(+0.47%) |
May 15, 2023 | 3.881 | 3.909 | 3.867 | 3.909 | 1,266,453 | +0.06(+1.68%) |
May 12, 2023 | 3.881 | 3.890 | 3.835 | 3.844 | 613,441 | +0.00(+0.00%) |
May 11, 2023 | 3.844 | 3.858 | 3.816 | 3.844 | 955,173 | -0.22(-5.45%) |
May 10, 2023 | 4.066 | 4.066 | 4.020 | 4.066 | 703,663 | +0.04(+0.92%) |
May 09, 2023 | 4.029 | 4.038 | 4.015 | 4.029 | 714,533 | -0.02(-0.46%) |
May 08, 2023 | 4.084 | 4.084 | 4.029 | 4.047 | 585,204 | -0.01(-0.23%) |
May 05, 2023 | 4.029 | 4.075 | 4.020 | 4.057 | 720,918 | +0.01(+0.23%) |
May 04, 2023 | 4.057 | 4.061 | 4.029 | 4.047 | 464,625 | -0.06(-1.57%) |
May 03, 2023 | 4.121 | 4.135 | 4.103 | 4.112 | 736,719 | +0.04(+0.91%) |
May 02, 2023 | 4.103 | 4.103 | 4.052 | 4.075 | 1,148,536 | -0.08(-2.00%) |
May 01, 2023 | 4.186 | 4.186 | 4.149 | 4.158 | 631,969 | -0.01(-0.22%) |
Apr 28, 2023 | 4.149 | 4.186 | 4.140 | 4.168 | 607,738 | -0.02(-0.44%) |
Apr 27, 2023 | 4.131 | 4.186 | 4.126 | 4.186 | 805,560 | +0.08(+2.03%) |
Apr 26, 2023 | 4.084 | 4.121 | 4.084 | 4.103 | 1,222,866 | +0.13(+3.26%) |
Apr 25, 2023 | 3.992 | 3.992 | 3.960 | 3.973 | 822,903 | -0.09(-2.27%) |
Apr 24, 2023 | 4.066 | 4.066 | 4.043 | 4.066 | 1,445,410 | -0.02(-0.45%) |
Apr 21, 2023 | 4.084 | 4.084 | 4.047 | 4.084 | 4,960,095 | -0.01(-0.23%) |
Apr 20, 2023 | 4.140 | 4.144 | 4.075 | 4.094 | 4,403,966 | -0.06(-1.34%) |
Apr 19, 2023 | 4.149 | 4.168 | 4.144 | 4.149 | 623,066 | +0.00(+0.00%) |
Apr 18, 2023 | 4.149 | 4.154 | 4.131 | 4.149 | 319,803 | +0.02(+0.45%) |
Apr 17, 2023 | 4.140 | 4.140 | 4.084 | 4.131 | 743,133 | +0.02(+0.45%) |
Apr 14, 2023 | 4.131 | 4.131 | 4.085 | 4.112 | 582,173 | -0.05(-1.11%) |
Apr 13, 2023 | 4.112 | 4.158 | 4.103 | 4.158 | 659,961 | +0.04(+0.90%) |
Apr 12, 2023 | 4.103 | 4.131 | 4.103 | 4.121 | 665,241 | +0.04(+0.90%) |
Apr 11, 2023 | 4.094 | 4.103 | 4.084 | 4.084 | 908,456 | -0.01(-0.23%) |
Apr 10, 2023 | 4.066 | 4.094 | 4.057 | 4.094 | 711,260 | -0.01(-0.23%) |
Apr 06, 2023 | 4.066 | 4.103 | 4.066 | 4.103 | 783,503 | +0.04(+0.91%) |
Apr 05, 2023 | 4.047 | 4.066 | 4.029 | 4.066 | 902,001 | +0.08(+2.09%) |
Apr 04, 2023 | 3.964 | 3.983 | 3.955 | 3.983 | 1,800,734 | -0.02(-0.46%) |
Apr 03, 2023 | 3.973 | 4.001 | 3.964 | 4.001 | 490,779 | +0.05(+1.17%) |
Mar 31, 2023 | 3.973 | 3.983 | 3.955 | 3.955 | 599,523 | -0.01(-0.23%) |
Mar 30, 2023 | 3.964 | 3.973 | 3.946 | 3.964 | 907,437 | +0.08(+2.14%) |
Mar 29, 2023 | 3.863 | 3.900 | 3.844 | 3.881 | 1,201,833 | +0.10(+2.69%) |
Mar 28, 2023 | 3.789 | 3.798 | 3.770 | 3.779 | 684,202 | -0.01(-0.24%) |
Mar 27, 2023 | 3.789 | 3.807 | 3.761 | 3.789 | 491,817 | +0.05(+1.23%) |
Mar 24, 2023 | 3.706 | 3.742 | 3.696 | 3.742 | 1,037,971 | -0.04(-0.98%) |
Mar 23, 2023 | 3.798 | 3.826 | 3.742 | 3.779 | 669,559 | +0.00(+0.00%) |
Mar 22, 2023 | 3.798 | 3.826 | 3.770 | 3.779 | 818,590 | -0.01(-0.24%) |
Mar 21, 2023 | 3.798 | 3.807 | 3.779 | 3.789 | 708,997 | +0.10(+2.76%) |
Mar 20, 2023 | 3.632 | 3.702 | 3.632 | 3.687 | 775,646 | +0.06(+1.53%) |
Mar 17, 2023 | 3.604 | 3.632 | 3.581 | 3.632 | 2,021,658 | +0.00(+0.00%) |
Mar 16, 2023 | 3.613 | 3.641 | 3.608 | 3.632 | 938,953 | -0.02(-0.51%) |
Mar 15, 2023 | 3.622 | 3.669 | 3.613 | 3.650 | 966,952 | -0.11(-2.95%) |
Mar 14, 2023 | 3.761 | 3.761 | 3.733 | 3.761 | 925,772 | +0.02(+0.49%) |
Mar 13, 2023 | 3.742 | 3.779 | 3.733 | 3.742 | 1,197,261 | -0.06(-1.70%) |
Mar 10, 2023 | 3.816 | 3.844 | 3.789 | 3.807 | 1,170,717 | +0.00(+0.00%) |
Mar 09, 2023 | 3.807 | 3.835 | 3.798 | 3.807 | 1,036,911 | -0.01(-0.24%) |
Mar 08, 2023 | 3.798 | 3.831 | 3.793 | 3.816 | 665,609 | +0.02(+0.49%) |
Mar 07, 2023 | 3.881 | 3.881 | 3.789 | 3.798 | 754,158 | -0.08(-2.14%) |
Mar 06, 2023 | 3.872 | 3.900 | 3.863 | 3.881 | 737,946 | +0.04(+0.96%) |
Mar 03, 2023 | 3.807 | 3.844 | 3.789 | 3.844 | 619,357 | +0.05(+1.22%) |
Mar 02, 2023 | 3.826 | 3.835 | 3.779 | 3.798 | 1,341,898 | -0.03(-0.72%) |