Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.820 | 2.910 | 2.820 | 2.910 | 3,910 | +0.13(+4.68%) |
May 30, 2023 | 2.810 | 2.920 | 2.713 | 2.780 | 13,153 | +0.17(+6.51%) |
May 26, 2023 | 2.660 | 2.770 | 2.600 | 2.610 | 9,231 | -0.09(-3.33%) |
May 25, 2023 | 2.760 | 2.770 | 2.700 | 2.700 | 3,009 | +0.00(+0.00%) |
May 24, 2023 | 2.730 | 2.750 | 2.700 | 2.700 | 2,523 | -0.12(-4.39%) |
May 23, 2023 | 2.825 | 2.825 | 2.800 | 2.824 | 1,190 | +0.09(+3.45%) |
May 22, 2023 | 2.770 | 2.910 | 2.730 | 2.730 | 1,580 | -0.17(-5.87%) |
May 18, 2023 | 2.900 | 236 | +0.00(+0.00%) | |||
May 17, 2023 | 2.790 | 2.910 | 2.790 | 2.900 | 2,404 | -0.01(-0.34%) |
May 16, 2023 | 2.830 | 2.990 | 2.590 | 2.910 | 6,123 | +0.01(+0.34%) |
May 15, 2023 | 2.760 | 3.062 | 2.760 | 2.900 | 11,579 | +0.13(+4.69%) |
May 12, 2023 | 2.820 | 3.005 | 2.770 | 2.770 | 6,526 | -0.10(-3.65%) |
May 11, 2023 | 2.883 | 2.883 | 2.875 | 2.875 | 545 | +0.01(+0.52%) |
May 10, 2023 | 2.910 | 2.910 | 2.830 | 2.860 | 2,932 | -0.04(-1.37%) |
May 09, 2023 | 2.910 | 2.950 | 2.900 | 2.900 | 2,298 | -0.01(-0.19%) |
May 08, 2023 | 3.000 | 3.150 | 2.890 | 2.906 | 4,347 | -0.13(-4.42%) |
May 05, 2023 | 3.056 | 3.095 | 3.009 | 3.040 | 3,565 | -0.09(-3.03%) |
May 04, 2023 | 2.720 | 3.230 | 2.720 | 3.135 | 23,290 | +0.41(+15.26%) |
May 03, 2023 | 2.710 | 2.720 | 2.625 | 2.720 | 3,669 | +0.02(+0.74%) |
May 02, 2023 | 2.790 | 2.790 | 2.700 | 2.700 | 1,611 | -0.08(-2.88%) |
May 01, 2023 | 2.780 | 2.780 | 2.650 | 2.780 | 5,386 | -0.02(-0.71%) |
Apr 28, 2023 | 2.790 | 2.800 | 2.520 | 2.800 | 13,467 | +0.04(+1.45%) |
Apr 27, 2023 | 2.750 | 2.850 | 2.750 | 2.760 | 2,834 | -0.04(-1.43%) |
Apr 26, 2023 | 2.830 | 2.840 | 2.750 | 2.800 | 3,776 | -0.03(-1.21%) |
Apr 25, 2023 | 2.834 | 2.834 | 2.834 | 2.834 | 438 | -0.00(-0.03%) |
Apr 24, 2023 | 2.680 | 2.970 | 2.680 | 2.835 | 1,552 | -0.08(-2.60%) |
Apr 21, 2023 | 2.925 | 3.000 | 2.911 | 2.911 | 2,313 | +0.06(+2.13%) |
Apr 20, 2023 | 2.710 | 2.990 | 2.710 | 2.850 | 3,664 | -0.06(-2.06%) |
Apr 18, 2023 | 2.910 | 247 | +0.02(+0.69%) | |||
Apr 17, 2023 | 2.940 | 2.950 | 2.790 | 2.890 | 5,758 | +0.01(+0.35%) |
Apr 14, 2023 | 2.860 | 2.980 | 2.750 | 2.880 | 5,863 | -0.06(-2.04%) |
Apr 13, 2023 | 2.670 | 2.940 | 2.670 | 2.940 | 5,654 | +0.27(+10.11%) |
Apr 12, 2023 | 2.840 | 3.000 | 2.660 | 2.670 | 8,771 | -0.20(-6.97%) |
Apr 11, 2023 | 2.860 | 2.940 | 2.830 | 2.870 | 3,677 | +0.05(+1.77%) |
Apr 10, 2023 | 2.730 | 2.850 | 2.730 | 2.820 | 10,056 | +0.01(+0.36%) |
Apr 06, 2023 | 2.760 | 2.820 | 2.640 | 2.810 | 4,337 | -0.01(-0.35%) |
Apr 05, 2023 | 2.750 | 2.870 | 2.660 | 2.820 | 2,915 | +0.02(+0.71%) |
Apr 04, 2023 | 2.703 | 2.800 | 2.671 | 2.800 | 2,102 | +0.05(+1.82%) |
Apr 03, 2023 | 2.680 | 2.800 | 2.680 | 2.750 | 3,903 | -0.03(-0.95%) |
Mar 31, 2023 | 2.596 | 2.800 | 2.560 | 2.776 | 2,192 | +0.10(+3.60%) |
Mar 30, 2023 | 2.560 | 2.840 | 2.550 | 2.680 | 15,634 | -0.04(-1.58%) |
Mar 29, 2023 | 2.800 | 2.845 | 2.630 | 2.723 | 11,096 | -0.03(-0.98%) |
Mar 28, 2023 | 2.790 | 3.000 | 2.680 | 2.750 | 155,934 | +0.00(+0.18%) |
Mar 27, 2023 | 2.745 | 2.745 | 2.745 | 2.745 | 1,239 | +0.08(+2.81%) |
Mar 24, 2023 | 2.870 | 2.870 | 2.670 | 2.670 | 2,007 | +0.14(+5.53%) |
Mar 23, 2023 | 2.800 | 2.860 | 2.530 | 2.530 | 36,337 | -0.18(-6.56%) |
Mar 22, 2023 | 2.970 | 2.980 | 2.700 | 2.708 | 1,592 | +0.01(+0.28%) |
Mar 21, 2023 | 2.680 | 2.773 | 2.660 | 2.700 | 5,524 | -0.03(-1.10%) |
Mar 20, 2023 | 2.740 | 3.130 | 2.700 | 2.730 | 43,396 | +0.00(+0.00%) |
Mar 17, 2023 | 2.890 | 2.968 | 2.680 | 2.730 | 13,298 | -0.06(-1.97%) |
Mar 16, 2023 | 2.800 | 2.940 | 2.610 | 2.785 | 43,149 | +0.18(+6.70%) |
Mar 15, 2023 | 2.810 | 2.860 | 2.610 | 2.610 | 48,369 | -0.38(-12.71%) |
Mar 14, 2023 | 3.220 | 3.300 | 2.860 | 2.990 | 468,729 | -0.23(-7.14%) |
Mar 13, 2023 | 3.130 | 3.220 | 3.020 | 3.220 | 8,630 | -0.06(-1.83%) |
Mar 10, 2023 | 3.360 | 3.360 | 3.071 | 3.280 | 4,753 | +0.07(+2.18%) |
Mar 09, 2023 | 3.240 | 3.330 | 3.150 | 3.210 | 3,211 | -0.09(-2.73%) |
Mar 08, 2023 | 3.331 | 3.350 | 3.150 | 3.300 | 8,677 | +0.05(+1.54%) |
Mar 07, 2023 | 3.230 | 3.360 | 3.200 | 3.250 | 4,250 | +0.06(+2.04%) |
Mar 06, 2023 | 3.130 | 3.250 | 3.050 | 3.185 | 4,903 | +0.08(+2.41%) |
Mar 03, 2023 | 3.110 | 3.290 | 3.050 | 3.110 | 4,057 | -0.05(-1.58%) |
Mar 02, 2023 | 3.010 | 3.310 | 3.010 | 3.160 | 6,880 | -0.14(-4.24%) |