Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.450 | 2.490 | 2.370 | 2.440 | 97,488 | +0.01(+0.41%) |
May 30, 2023 | 2.450 | 2.490 | 2.430 | 2.430 | 182,693 | +0.02(+0.83%) |
May 26, 2023 | 2.420 | 2.486 | 2.380 | 2.410 | 144,515 | -0.02(-0.82%) |
May 25, 2023 | 2.550 | 2.564 | 2.380 | 2.430 | 158,631 | -0.08(-3.19%) |
May 24, 2023 | 2.560 | 2.590 | 2.470 | 2.510 | 172,274 | -0.07(-2.71%) |
May 23, 2023 | 2.640 | 2.730 | 2.500 | 2.580 | 265,598 | -0.08(-3.01%) |
May 22, 2023 | 2.580 | 2.680 | 2.450 | 2.660 | 275,026 | +0.06(+2.31%) |
May 19, 2023 | 2.760 | 2.760 | 2.560 | 2.600 | 205,702 | -0.14(-5.11%) |
May 18, 2023 | 2.690 | 2.790 | 2.670 | 2.740 | 149,497 | +0.05(+1.86%) |
May 17, 2023 | 2.600 | 2.730 | 2.570 | 2.690 | 166,731 | +0.10(+3.86%) |
May 16, 2023 | 2.660 | 2.660 | 2.560 | 2.590 | 176,170 | -0.03(-1.15%) |
May 15, 2023 | 2.700 | 2.760 | 2.590 | 2.620 | 254,823 | -0.11(-4.03%) |
May 12, 2023 | 2.860 | 3.030 | 2.660 | 2.730 | 925,020 | -0.15(-5.21%) |
May 11, 2023 | 3.020 | 3.140 | 2.835 | 2.880 | 160,841 | -0.15(-4.95%) |
May 10, 2023 | 3.090 | 3.120 | 2.920 | 3.030 | 214,396 | -0.02(-0.66%) |
May 09, 2023 | 3.100 | 3.100 | 2.937 | 3.050 | 70,483 | -0.02(-0.65%) |
May 08, 2023 | 3.010 | 3.080 | 2.900 | 3.070 | 96,965 | +0.15(+5.14%) |
May 05, 2023 | 2.810 | 2.950 | 2.730 | 2.920 | 147,951 | +0.18(+6.57%) |
May 04, 2023 | 2.800 | 2.800 | 2.610 | 2.740 | 176,230 | -0.04(-1.44%) |
May 03, 2023 | 2.920 | 2.920 | 2.760 | 2.780 | 180,925 | -0.15(-5.12%) |
May 02, 2023 | 3.000 | 3.000 | 2.890 | 2.930 | 116,845 | -0.09(-2.98%) |
May 01, 2023 | 3.250 | 3.300 | 2.900 | 3.020 | 296,772 | -0.21(-6.50%) |
Apr 28, 2023 | 2.990 | 3.240 | 2.905 | 3.230 | 244,769 | +0.25(+8.39%) |
Apr 27, 2023 | 2.870 | 2.990 | 2.820 | 2.980 | 120,775 | +0.11(+3.83%) |
Apr 26, 2023 | 2.930 | 2.960 | 2.840 | 2.870 | 101,112 | -0.07(-2.38%) |
Apr 25, 2023 | 3.020 | 3.060 | 2.881 | 2.940 | 272,669 | -0.12(-3.92%) |
Apr 24, 2023 | 2.990 | 3.089 | 2.940 | 3.060 | 139,724 | +0.06(+2.00%) |
Apr 21, 2023 | 3.040 | 3.080 | 2.930 | 3.000 | 202,745 | +0.01(+0.33%) |
Apr 20, 2023 | 2.960 | 3.020 | 2.893 | 2.990 | 113,653 | -0.02(-0.66%) |
Apr 19, 2023 | 2.910 | 3.100 | 2.870 | 3.010 | 200,710 | +0.07(+2.38%) |
Apr 18, 2023 | 2.980 | 2.990 | 2.820 | 2.940 | 177,711 | -0.03(-1.01%) |
Apr 17, 2023 | 2.840 | 3.050 | 2.790 | 2.970 | 213,784 | +0.10(+3.48%) |
Apr 14, 2023 | 2.750 | 2.920 | 2.740 | 2.870 | 159,497 | +0.10(+3.61%) |
Apr 13, 2023 | 2.720 | 2.850 | 2.660 | 2.770 | 189,295 | +0.05(+1.84%) |
Apr 12, 2023 | 2.830 | 2.910 | 2.710 | 2.720 | 153,764 | -0.13(-4.56%) |
Apr 11, 2023 | 2.860 | 2.910 | 2.830 | 2.850 | 98,123 | -0.02(-0.70%) |
Apr 10, 2023 | 2.780 | 2.880 | 2.755 | 2.870 | 142,833 | +0.06(+2.14%) |
Apr 06, 2023 | 2.730 | 2.827 | 2.700 | 2.810 | 98,857 | +0.08(+2.93%) |
Apr 05, 2023 | 2.800 | 2.840 | 2.710 | 2.730 | 137,377 | -0.12(-4.21%) |
Apr 04, 2023 | 3.000 | 3.000 | 2.840 | 2.850 | 159,451 | -0.14(-4.68%) |
Apr 03, 2023 | 3.050 | 3.080 | 2.850 | 2.990 | 221,419 | -0.04(-1.32%) |
Mar 31, 2023 | 2.770 | 3.099 | 2.770 | 3.030 | 462,252 | +0.29(+10.58%) |
Mar 30, 2023 | 2.570 | 2.770 | 2.540 | 2.740 | 430,235 | +0.15(+5.79%) |
Mar 29, 2023 | 2.720 | 2.750 | 2.530 | 2.590 | 500,060 | -0.06(-2.26%) |
Mar 28, 2023 | 2.710 | 2.760 | 2.575 | 2.650 | 264,338 | -0.08(-2.93%) |
Mar 27, 2023 | 2.770 | 2.840 | 2.660 | 2.730 | 264,958 | -0.04(-1.44%) |
Mar 24, 2023 | 2.930 | 2.950 | 2.650 | 2.770 | 405,488 | -0.20(-6.73%) |
Mar 23, 2023 | 2.980 | 3.120 | 2.940 | 2.970 | 468,106 | +0.10(+3.48%) |
Mar 22, 2023 | 3.010 | 3.040 | 2.860 | 2.870 | 219,308 | -0.14(-4.65%) |
Mar 21, 2023 | 3.050 | 3.050 | 2.830 | 3.010 | 343,301 | +0.01(+0.33%) |
Mar 20, 2023 | 3.090 | 3.170 | 2.980 | 3.000 | 269,334 | -0.08(-2.60%) |
Mar 17, 2023 | 3.160 | 3.300 | 3.050 | 3.080 | 283,217 | -0.13(-4.05%) |
Mar 16, 2023 | 3.230 | 3.310 | 3.160 | 3.210 | 247,075 | -0.08(-2.43%) |
Mar 15, 2023 | 3.400 | 3.481 | 3.200 | 3.290 | 236,730 | -0.26(-7.32%) |
Mar 14, 2023 | 3.470 | 3.560 | 3.390 | 3.550 | 204,835 | +0.17(+5.03%) |
Mar 13, 2023 | 3.250 | 3.550 | 3.171 | 3.380 | 315,487 | +0.04(+1.20%) |
Mar 10, 2023 | 3.630 | 3.630 | 3.330 | 3.340 | 349,555 | -0.32(-8.74%) |
Mar 09, 2023 | 3.950 | 4.056 | 3.650 | 3.660 | 257,345 | -0.28(-7.11%) |
Mar 08, 2023 | 3.780 | 3.990 | 3.740 | 3.940 | 302,769 | +0.17(+4.51%) |
Mar 07, 2023 | 3.710 | 4.090 | 3.642 | 3.770 | 373,527 | +0.00(+0.00%) |
Mar 06, 2023 | 3.700 | 3.850 | 3.683 | 3.770 | 172,455 | +0.06(+1.62%) |
Mar 03, 2023 | 3.770 | 3.880 | 3.670 | 3.710 | 167,754 | -0.05(-1.33%) |
Mar 02, 2023 | 3.590 | 3.820 | 3.500 | 3.760 | 170,570 | +0.16(+4.44%) |