Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.940 | 2.963 | 2.886 | 2.890 | 14,169 | -0.02(-0.69%) |
May 30, 2023 | 2.830 | 2.990 | 2.830 | 2.910 | 15,150 | +0.08(+2.83%) |
May 26, 2023 | 2.790 | 2.880 | 2.780 | 2.830 | 11,398 | +0.05(+1.80%) |
May 25, 2023 | 2.780 | 2.828 | 2.700 | 2.780 | 5,061 | +0.00(+0.00%) |
May 24, 2023 | 2.730 | 2.850 | 2.710 | 2.780 | 5,903 | +0.00(+0.00%) |
May 23, 2023 | 2.780 | 2.780 | 2.760 | 2.780 | 8,545 | -0.01(-0.36%) |
May 22, 2023 | 2.820 | 2.850 | 2.751 | 2.790 | 9,828 | -0.01(-0.36%) |
May 19, 2023 | 2.690 | 2.860 | 2.630 | 2.800 | 51,749 | +0.10(+3.70%) |
May 18, 2023 | 2.700 | 2.735 | 2.650 | 2.700 | 10,001 | -0.01(-0.37%) |
May 17, 2023 | 2.750 | 2.780 | 2.659 | 2.710 | 15,311 | -0.03(-1.09%) |
May 16, 2023 | 2.810 | 2.810 | 2.700 | 2.740 | 7,408 | +0.03(+1.11%) |
May 15, 2023 | 2.770 | 2.869 | 2.700 | 2.710 | 33,914 | -0.04(-1.45%) |
May 12, 2023 | 2.670 | 2.800 | 2.650 | 2.750 | 26,138 | +0.05(+1.85%) |
May 11, 2023 | 2.730 | 2.774 | 2.680 | 2.700 | 16,536 | +0.00(+0.00%) |
May 10, 2023 | 2.690 | 2.810 | 2.650 | 2.700 | 29,208 | +0.05(+1.89%) |
May 09, 2023 | 2.620 | 2.650 | 2.560 | 2.650 | 3,568 | +0.08(+3.06%) |
May 08, 2023 | 2.560 | 2.710 | 2.560 | 2.571 | 5,812 | -0.06(-2.23%) |
May 05, 2023 | 2.620 | 2.630 | 2.620 | 2.630 | 3,493 | +0.02(+0.77%) |
May 04, 2023 | 2.660 | 2.707 | 2.570 | 2.610 | 13,720 | +0.00(+0.00%) |
May 03, 2023 | 2.797 | 2.809 | 2.600 | 2.610 | 13,976 | -0.03(-1.14%) |
May 02, 2023 | 2.660 | 2.810 | 2.621 | 2.640 | 13,012 | -0.12(-4.34%) |
May 01, 2023 | 2.620 | 2.760 | 2.620 | 2.760 | 2,565 | +0.14(+5.34%) |
Apr 28, 2023 | 2.800 | 2.810 | 2.620 | 2.620 | 6,685 | -0.12(-4.38%) |
Apr 27, 2023 | 2.695 | 2.780 | 2.685 | 2.740 | 2,976 | +0.13(+4.98%) |
Apr 26, 2023 | 2.800 | 2.810 | 2.610 | 2.610 | 8,676 | -0.06(-2.25%) |
Apr 25, 2023 | 2.675 | 2.675 | 2.650 | 2.670 | 2,344 | +0.04(+1.52%) |
Apr 24, 2023 | 2.700 | 2.730 | 2.570 | 2.630 | 3,556 | -0.04(-1.50%) |
Apr 21, 2023 | 2.680 | 2.680 | 2.590 | 2.670 | 1,697 | -0.02(-0.74%) |
Apr 20, 2023 | 2.600 | 2.690 | 2.590 | 2.690 | 4,336 | +0.10(+3.86%) |
Apr 19, 2023 | 2.590 | 2.669 | 2.590 | 2.590 | 4,003 | -0.08(-2.86%) |
Apr 18, 2023 | 2.590 | 2.666 | 2.590 | 2.666 | 1,090 | +0.08(+2.94%) |
Apr 17, 2023 | 2.660 | 2.660 | 2.590 | 2.590 | 5,656 | -0.12(-4.43%) |
Apr 14, 2023 | 2.671 | 2.790 | 2.640 | 2.710 | 18,739 | -0.02(-0.91%) |
Apr 13, 2023 | 2.785 | 2.790 | 2.680 | 2.735 | 5,018 | +0.12(+4.79%) |
Apr 12, 2023 | 2.750 | 2.750 | 2.610 | 2.610 | 3,448 | -0.12(-4.40%) |
Apr 11, 2023 | 2.710 | 2.750 | 2.570 | 2.730 | 8,561 | +0.16(+6.23%) |
Apr 10, 2023 | 2.520 | 2.740 | 2.520 | 2.570 | 11,340 | +0.01(+0.39%) |
Apr 06, 2023 | 2.620 | 2.620 | 2.560 | 2.560 | 4,764 | +0.00(+0.00%) |
Apr 05, 2023 | 2.620 | 2.670 | 2.560 | 2.560 | 5,618 | -0.03(-1.16%) |
Apr 04, 2023 | 2.710 | 2.740 | 2.580 | 2.590 | 8,416 | -0.10(-3.90%) |
Apr 03, 2023 | 2.700 | 2.750 | 2.695 | 2.695 | 16,320 | -0.04(-1.28%) |
Mar 31, 2023 | 2.680 | 2.730 | 2.560 | 2.730 | 3,117 | +0.03(+1.11%) |
Mar 30, 2023 | 2.650 | 2.720 | 2.654 | 2.700 | 3,963 | +0.10(+3.85%) |
Mar 29, 2023 | 2.680 | 2.710 | 2.580 | 2.600 | 2,475 | -0.02(-0.76%) |
Mar 28, 2023 | 2.668 | 2.675 | 2.540 | 2.620 | 6,254 | -0.10(-3.68%) |
Mar 27, 2023 | 2.560 | 2.790 | 2.530 | 2.720 | 6,092 | -0.06(-2.16%) |
Mar 24, 2023 | 2.750 | 2.800 | 2.590 | 2.780 | 4,190 | +0.01(+0.36%) |
Mar 23, 2023 | 2.720 | 2.820 | 2.660 | 2.770 | 6,952 | +0.02(+0.73%) |
Mar 22, 2023 | 2.650 | 2.774 | 2.650 | 2.750 | 6,982 | +0.12(+4.56%) |
Mar 21, 2023 | 2.600 | 2.780 | 2.570 | 2.630 | 12,139 | +0.09(+3.54%) |
Mar 20, 2023 | 2.520 | 2.640 | 2.520 | 2.540 | 3,213 | -0.06(-2.31%) |
Mar 17, 2023 | 2.570 | 2.600 | 2.430 | 2.600 | 8,667 | -0.01(-0.38%) |
Mar 16, 2023 | 2.540 | 2.620 | 2.515 | 2.610 | 8,092 | +0.06(+2.35%) |
Mar 15, 2023 | 2.620 | 2.652 | 2.540 | 2.550 | 13,286 | -0.13(-4.85%) |
Mar 14, 2023 | 2.790 | 2.860 | 2.640 | 2.680 | 20,483 | +0.06(+2.29%) |
Mar 13, 2023 | 2.690 | 2.830 | 2.610 | 2.620 | 12,899 | -0.10(-3.68%) |
Mar 10, 2023 | 2.820 | 2.890 | 2.720 | 2.720 | 12,599 | -0.10(-3.55%) |
Mar 09, 2023 | 2.840 | 2.850 | 2.800 | 2.820 | 5,201 | -0.05(-1.74%) |
Mar 08, 2023 | 2.880 | 2.880 | 2.860 | 2.870 | 9,092 | -0.01(-0.35%) |
Mar 07, 2023 | 2.900 | 2.900 | 2.880 | 2.880 | 2,755 | -0.08(-2.70%) |
Mar 06, 2023 | 2.890 | 2.960 | 2.880 | 2.960 | 13,424 | +0.08(+2.83%) |
Mar 03, 2023 | 2.920 | 2.940 | 2.879 | 2.879 | 3,369 | -0.03(-0.91%) |
Mar 02, 2023 | 2.905 | 2.905 | 2.905 | 2.905 | 1,191 | +0.03(+1.22%) |