Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.400 | 3.400 | 3.260 | 3.310 | 32,693 | -0.16(-4.61%) |
May 30, 2023 | 3.787 | 3.787 | 3.450 | 3.470 | 18,793 | -0.23(-6.22%) |
May 26, 2023 | 3.770 | 3.800 | 3.610 | 3.700 | 22,943 | -0.03(-0.80%) |
May 25, 2023 | 3.590 | 3.850 | 3.580 | 3.730 | 33,216 | +0.16(+4.48%) |
May 24, 2023 | 3.530 | 3.720 | 3.465 | 3.570 | 15,508 | +0.04(+1.13%) |
May 23, 2023 | 3.480 | 3.610 | 3.480 | 3.530 | 6,728 | +0.07(+2.02%) |
May 22, 2023 | 3.290 | 3.850 | 3.290 | 3.460 | 100,884 | +0.17(+5.17%) |
May 19, 2023 | 3.460 | 3.480 | 3.270 | 3.290 | 22,352 | -0.08(-2.37%) |
May 18, 2023 | 3.030 | 3.490 | 3.030 | 3.370 | 48,580 | +0.08(+2.43%) |
May 17, 2023 | 3.310 | 3.320 | 3.150 | 3.290 | 24,549 | +0.04(+1.23%) |
May 16, 2023 | 3.160 | 3.290 | 3.150 | 3.250 | 52,927 | +0.03(+0.93%) |
May 15, 2023 | 3.310 | 3.440 | 3.210 | 3.220 | 54,615 | -0.10(-3.01%) |
May 12, 2023 | 3.440 | 3.440 | 3.300 | 3.320 | 21,670 | -0.12(-3.49%) |
May 11, 2023 | 3.350 | 3.555 | 3.350 | 3.440 | 69,660 | +0.05(+1.47%) |
May 10, 2023 | 3.410 | 3.459 | 3.317 | 3.390 | 37,014 | -0.06(-1.74%) |
May 09, 2023 | 3.630 | 3.740 | 3.410 | 3.450 | 92,679 | -0.28(-7.51%) |
May 08, 2023 | 3.430 | 3.800 | 3.430 | 3.730 | 170,523 | +0.20(+5.67%) |
May 05, 2023 | 3.530 | 4.590 | 3.150 | 3.530 | 4,948,875 | +0.03(+0.86%) |
May 04, 2023 | 2.350 | 4.320 | 2.323 | 3.500 | 11,267,165 | +1.12(+47.06%) |
May 03, 2023 | 2.330 | 2.390 | 2.300 | 2.380 | 15,178 | +0.09(+3.93%) |
May 02, 2023 | 2.300 | 2.340 | 2.250 | 2.290 | 18,980 | -0.01(-0.43%) |
May 01, 2023 | 2.400 | 2.400 | 2.230 | 2.300 | 25,148 | -0.02(-0.86%) |
Apr 28, 2023 | 2.130 | 2.330 | 2.130 | 2.320 | 30,170 | +0.19(+8.92%) |
Apr 27, 2023 | 2.120 | 2.350 | 2.090 | 2.130 | 17,601 | +0.04(+1.91%) |
Apr 26, 2023 | 2.200 | 2.200 | 2.070 | 2.090 | 39,284 | -0.09(-4.13%) |
Apr 25, 2023 | 2.300 | 2.330 | 2.100 | 2.180 | 41,284 | -0.09(-3.96%) |
Apr 24, 2023 | 2.370 | 2.461 | 2.210 | 2.270 | 49,029 | -0.07(-2.99%) |
Apr 21, 2023 | 2.370 | 2.490 | 2.210 | 2.340 | 44,257 | -0.07(-2.82%) |
Apr 20, 2023 | 2.580 | 2.580 | 2.370 | 2.408 | 34,098 | -0.17(-6.67%) |
Apr 19, 2023 | 2.560 | 2.600 | 2.476 | 2.580 | 5,344 | +0.00(+0.00%) |
Apr 18, 2023 | 2.530 | 2.620 | 2.430 | 2.580 | 18,787 | +0.08(+3.20%) |
Apr 17, 2023 | 2.530 | 2.530 | 2.364 | 2.500 | 23,583 | +0.02(+0.74%) |
Apr 14, 2023 | 2.540 | 2.550 | 2.482 | 2.482 | 3,648 | -0.08(-3.07%) |
Apr 13, 2023 | 2.540 | 2.600 | 2.520 | 2.560 | 16,631 | +0.04(+1.59%) |
Apr 12, 2023 | 2.510 | 2.670 | 2.500 | 2.520 | 36,941 | -0.10(-3.82%) |
Apr 11, 2023 | 2.510 | 2.650 | 2.510 | 2.620 | 15,013 | +0.03(+1.16%) |
Apr 10, 2023 | 2.640 | 2.750 | 2.500 | 2.590 | 37,476 | -0.09(-3.36%) |
Apr 06, 2023 | 2.600 | 2.709 | 2.583 | 2.680 | 19,443 | +0.03(+1.13%) |
Apr 05, 2023 | 2.560 | 2.680 | 2.550 | 2.650 | 30,800 | +0.08(+3.31%) |
Apr 04, 2023 | 2.660 | 2.733 | 2.565 | 2.565 | 6,255 | -0.10(-3.93%) |
Apr 03, 2023 | 2.675 | 2.800 | 2.660 | 2.670 | 37,741 | +0.02(+0.75%) |
Mar 31, 2023 | 2.360 | 2.670 | 2.360 | 2.650 | 49,824 | +0.26(+10.87%) |
Mar 30, 2023 | 2.420 | 2.430 | 2.380 | 2.390 | 15,852 | +0.01(+0.42%) |
Mar 29, 2023 | 2.300 | 2.400 | 2.281 | 2.380 | 45,986 | +0.10(+4.39%) |
Mar 28, 2023 | 2.290 | 2.300 | 2.230 | 2.280 | 44,747 | -0.02(-0.90%) |
Mar 27, 2023 | 2.220 | 2.340 | 2.220 | 2.301 | 45,080 | +0.03(+1.40%) |
Mar 24, 2023 | 2.250 | 2.300 | 2.230 | 2.269 | 49,587 | -0.00(-0.04%) |
Mar 23, 2023 | 2.240 | 2.350 | 2.200 | 2.270 | 47,687 | +0.04(+1.79%) |
Mar 22, 2023 | 2.300 | 2.500 | 2.220 | 2.230 | 109,679 | -0.11(-4.70%) |
Mar 21, 2023 | 2.500 | 2.700 | 2.250 | 2.340 | 257,784 | -0.79(-25.24%) |
Mar 20, 2023 | 3.200 | 3.290 | 3.070 | 3.130 | 38,409 | -0.11(-3.40%) |
Mar 17, 2023 | 3.330 | 3.500 | 3.190 | 3.240 | 60,068 | -0.05(-1.52%) |
Mar 16, 2023 | 3.300 | 3.439 | 3.260 | 3.290 | 23,216 | -0.01(-0.30%) |
Mar 15, 2023 | 3.330 | 3.400 | 3.291 | 3.300 | 10,046 | -0.03(-0.90%) |
Mar 14, 2023 | 3.340 | 3.410 | 3.310 | 3.330 | 35,160 | -0.02(-0.60%) |
Mar 13, 2023 | 3.510 | 3.510 | 3.341 | 3.350 | 46,948 | -0.16(-4.56%) |
Mar 10, 2023 | 3.610 | 3.666 | 3.456 | 3.510 | 29,467 | -0.09(-2.58%) |
Mar 09, 2023 | 3.740 | 3.740 | 3.550 | 3.603 | 40,970 | -0.12(-3.15%) |
Mar 08, 2023 | 3.850 | 3.850 | 3.670 | 3.720 | 34,740 | -0.08(-2.11%) |
Mar 07, 2023 | 3.830 | 3.850 | 3.720 | 3.800 | 22,511 | +0.03(+0.80%) |
Mar 06, 2023 | 4.000 | 4.000 | 3.750 | 3.770 | 66,109 | -0.28(-6.91%) |
Mar 03, 2023 | 4.000 | 4.050 | 3.875 | 4.050 | 17,526 | +0.07(+1.76%) |
Mar 02, 2023 | 3.820 | 3.980 | 3.820 | 3.980 | 15,375 | +0.11(+2.84%) |