Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.680 | 2.740 | 2.550 | 2.590 | 882,041 | -0.12(-4.43%) |
May 30, 2023 | 2.950 | 2.990 | 2.635 | 2.710 | 963,901 | -0.25(-8.45%) |
May 26, 2023 | 3.050 | 3.088 | 2.940 | 2.960 | 665,432 | -0.08(-2.63%) |
May 25, 2023 | 3.220 | 3.280 | 3.010 | 3.040 | 540,476 | -0.19(-5.88%) |
May 24, 2023 | 3.090 | 3.240 | 3.040 | 3.230 | 577,708 | +0.11(+3.53%) |
May 23, 2023 | 3.150 | 3.260 | 3.110 | 3.120 | 546,925 | -0.07(-2.19%) |
May 22, 2023 | 3.180 | 3.240 | 3.140 | 3.190 | 874,377 | +0.00(+0.00%) |
May 19, 2023 | 3.290 | 3.340 | 3.080 | 3.190 | 841,054 | -0.08(-2.45%) |
May 18, 2023 | 3.420 | 3.505 | 3.230 | 3.270 | 1,324,479 | -0.18(-5.22%) |
May 17, 2023 | 3.320 | 3.475 | 3.210 | 3.450 | 655,291 | +0.17(+5.18%) |
May 16, 2023 | 3.370 | 3.440 | 3.200 | 3.280 | 633,486 | -0.17(-4.93%) |
May 15, 2023 | 3.340 | 3.510 | 3.230 | 3.450 | 859,886 | +0.09(+2.68%) |
May 12, 2023 | 3.200 | 3.440 | 3.160 | 3.360 | 1,287,124 | +0.19(+5.99%) |
May 11, 2023 | 2.960 | 3.289 | 2.940 | 3.170 | 1,344,088 | +0.16(+5.32%) |
May 10, 2023 | 3.570 | 3.630 | 2.930 | 3.010 | 2,849,402 | -0.09(-2.90%) |
May 09, 2023 | 2.880 | 3.105 | 2.860 | 3.100 | 1,677,872 | +0.19(+6.53%) |
May 08, 2023 | 2.840 | 2.955 | 2.780 | 2.910 | 734,412 | +0.06(+2.11%) |
May 05, 2023 | 2.980 | 3.010 | 2.800 | 2.850 | 1,102,964 | -0.06(-2.06%) |
May 04, 2023 | 2.950 | 3.180 | 2.810 | 2.910 | 1,297,770 | -0.09(-3.00%) |
May 03, 2023 | 3.400 | 3.560 | 2.950 | 3.000 | 2,182,600 | -0.51(-14.53%) |
May 02, 2023 | 3.860 | 3.860 | 3.430 | 3.510 | 1,871,118 | -0.40(-10.23%) |
May 01, 2023 | 3.960 | 4.050 | 3.880 | 3.910 | 302,048 | -0.06(-1.51%) |
Apr 28, 2023 | 3.870 | 4.027 | 3.855 | 3.970 | 550,918 | +0.09(+2.32%) |
Apr 27, 2023 | 3.930 | 3.975 | 3.870 | 3.880 | 360,851 | -0.02(-0.51%) |
Apr 26, 2023 | 3.730 | 4.040 | 3.730 | 3.900 | 706,653 | +0.13(+3.45%) |
Apr 25, 2023 | 3.770 | 3.870 | 3.735 | 3.770 | 481,085 | -0.07(-1.82%) |
Apr 24, 2023 | 4.090 | 4.390 | 3.770 | 3.840 | 1,883,281 | -0.25(-6.11%) |
Apr 21, 2023 | 3.960 | 4.120 | 3.840 | 4.090 | 569,540 | +0.11(+2.76%) |
Apr 20, 2023 | 3.970 | 4.060 | 3.945 | 3.980 | 318,242 | -0.04(-1.00%) |
Apr 19, 2023 | 4.060 | 4.070 | 3.910 | 4.020 | 345,947 | -0.06(-1.47%) |
Apr 18, 2023 | 4.140 | 4.145 | 4.005 | 4.080 | 253,351 | -0.04(-0.97%) |
Apr 17, 2023 | 4.060 | 4.160 | 4.005 | 4.120 | 394,564 | +0.07(+1.73%) |
Apr 14, 2023 | 4.090 | 4.090 | 3.965 | 4.050 | 351,499 | -0.05(-1.22%) |
Apr 13, 2023 | 4.030 | 4.120 | 4.030 | 4.100 | 343,509 | +0.10(+2.50%) |
Apr 12, 2023 | 4.140 | 4.155 | 3.960 | 4.000 | 401,728 | -0.09(-2.20%) |
Apr 11, 2023 | 4.080 | 4.150 | 3.960 | 4.090 | 436,327 | +0.03(+0.74%) |
Apr 10, 2023 | 3.920 | 4.070 | 3.920 | 4.060 | 517,264 | +0.10(+2.53%) |
Apr 06, 2023 | 3.860 | 3.980 | 3.790 | 3.960 | 505,849 | +0.11(+2.86%) |
Apr 05, 2023 | 4.070 | 4.120 | 3.790 | 3.850 | 491,028 | -0.23(-5.64%) |
Apr 04, 2023 | 4.220 | 4.340 | 4.080 | 4.080 | 470,595 | -0.09(-2.16%) |
Apr 03, 2023 | 4.190 | 4.269 | 4.095 | 4.170 | 724,401 | -0.01(-0.24%) |
Mar 31, 2023 | 3.950 | 4.205 | 3.950 | 4.180 | 786,056 | +0.26(+6.63%) |
Mar 30, 2023 | 4.110 | 4.110 | 3.865 | 3.920 | 920,509 | -0.17(-4.16%) |
Mar 29, 2023 | 4.050 | 4.100 | 3.970 | 4.090 | 1,195,620 | +0.10(+2.51%) |
Mar 28, 2023 | 3.560 | 4.030 | 3.510 | 3.990 | 1,103,733 | +0.41(+11.45%) |
Mar 27, 2023 | 3.640 | 3.680 | 3.355 | 3.580 | 655,137 | +0.00(+0.00%) |
Mar 24, 2023 | 3.700 | 3.750 | 3.540 | 3.580 | 475,431 | -0.17(-4.53%) |
Mar 23, 2023 | 3.800 | 3.813 | 3.640 | 3.750 | 507,537 | -0.02(-0.53%) |
Mar 22, 2023 | 3.870 | 3.970 | 3.760 | 3.770 | 585,249 | -0.14(-3.58%) |
Mar 21, 2023 | 3.580 | 3.990 | 3.550 | 3.910 | 855,240 | +0.43(+12.36%) |
Mar 20, 2023 | 3.470 | 3.540 | 3.285 | 3.480 | 561,657 | +0.04(+1.16%) |
Mar 17, 2023 | 3.420 | 3.560 | 3.370 | 3.440 | 549,231 | -0.02(-0.58%) |
Mar 16, 2023 | 3.300 | 3.550 | 3.270 | 3.460 | 485,356 | +0.09(+2.67%) |
Mar 15, 2023 | 3.200 | 3.389 | 3.150 | 3.370 | 435,508 | +0.01(+0.30%) |
Mar 14, 2023 | 3.310 | 3.410 | 3.230 | 3.360 | 468,546 | +0.19(+5.99%) |
Mar 13, 2023 | 3.150 | 3.225 | 3.090 | 3.170 | 521,361 | -0.09(-2.76%) |
Mar 10, 2023 | 3.300 | 3.340 | 3.210 | 3.260 | 401,095 | -0.09(-2.69%) |
Mar 09, 2023 | 3.510 | 3.560 | 3.235 | 3.350 | 906,329 | -0.16(-4.56%) |
Mar 08, 2023 | 3.600 | 3.655 | 3.470 | 3.510 | 587,949 | -0.09(-2.50%) |
Mar 07, 2023 | 3.500 | 3.620 | 3.480 | 3.600 | 611,059 | +0.10(+2.86%) |
Mar 06, 2023 | 3.500 | 3.675 | 3.411 | 3.500 | 599,546 | +0.01(+0.29%) |
Mar 03, 2023 | 3.370 | 3.690 | 3.370 | 3.490 | 2,028,386 | +0.11(+3.25%) |
Mar 02, 2023 | 3.220 | 3.550 | 3.170 | 3.380 | 2,952,157 | +0.09(+2.74%) |