Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.790 | 2.910 | 2.770 | 2.900 | 664,574 | +0.09(+3.20%) |
May 30, 2023 | 3.020 | 3.060 | 2.695 | 2.810 | 259,173 | -0.24(-7.87%) |
May 26, 2023 | 3.130 | 3.210 | 3.030 | 3.050 | 256,632 | -0.04(-1.29%) |
May 25, 2023 | 3.260 | 3.300 | 3.035 | 3.090 | 215,224 | -0.15(-4.63%) |
May 24, 2023 | 3.440 | 3.440 | 3.210 | 3.240 | 178,907 | -0.12(-3.57%) |
May 23, 2023 | 3.450 | 3.620 | 3.350 | 3.360 | 496,302 | -0.10(-2.89%) |
May 22, 2023 | 3.210 | 3.475 | 3.190 | 3.460 | 947,173 | +0.29(+9.15%) |
May 19, 2023 | 3.090 | 3.230 | 3.070 | 3.170 | 294,744 | +0.11(+3.59%) |
May 18, 2023 | 3.230 | 3.245 | 2.990 | 3.060 | 272,609 | -0.18(-5.56%) |
May 17, 2023 | 3.300 | 3.310 | 3.215 | 3.240 | 132,190 | -0.03(-0.92%) |
May 16, 2023 | 3.270 | 3.355 | 3.225 | 3.270 | 148,554 | -0.05(-1.51%) |
May 15, 2023 | 3.310 | 3.350 | 3.280 | 3.320 | 174,809 | +0.06(+2.00%) |
May 12, 2023 | 3.300 | 3.305 | 3.130 | 3.255 | 270,114 | -0.04(-1.36%) |
May 11, 2023 | 3.400 | 3.440 | 3.253 | 3.300 | 200,650 | -0.07(-2.08%) |
May 10, 2023 | 3.380 | 3.410 | 3.300 | 3.370 | 179,117 | -0.03(-0.88%) |
May 09, 2023 | 3.460 | 3.562 | 3.240 | 3.400 | 320,282 | -0.08(-2.30%) |
May 08, 2023 | 3.340 | 3.490 | 3.320 | 3.480 | 295,265 | +0.17(+5.14%) |
May 05, 2023 | 3.010 | 3.330 | 2.995 | 3.310 | 366,336 | +0.35(+11.82%) |
May 04, 2023 | 3.010 | 3.050 | 2.870 | 2.960 | 187,687 | -0.04(-1.33%) |
May 03, 2023 | 2.970 | 3.080 | 2.830 | 3.000 | 332,189 | +0.06(+2.04%) |
May 02, 2023 | 3.150 | 3.175 | 2.925 | 2.940 | 211,403 | -0.18(-5.77%) |
May 01, 2023 | 3.000 | 3.150 | 2.970 | 3.120 | 198,332 | +0.11(+3.65%) |
Apr 28, 2023 | 2.810 | 3.080 | 2.785 | 3.010 | 240,701 | +0.20(+7.12%) |
Apr 27, 2023 | 2.720 | 2.810 | 2.620 | 2.810 | 266,987 | +0.10(+3.69%) |
Apr 26, 2023 | 2.610 | 2.740 | 2.585 | 2.710 | 354,363 | +0.07(+2.65%) |
Apr 25, 2023 | 2.830 | 2.880 | 2.630 | 2.640 | 314,649 | -0.27(-9.28%) |
Apr 24, 2023 | 2.880 | 2.930 | 2.810 | 2.910 | 226,159 | +0.00(+0.00%) |
Apr 21, 2023 | 2.810 | 2.970 | 2.720 | 2.910 | 234,919 | +0.13(+4.68%) |
Apr 20, 2023 | 3.000 | 3.047 | 2.730 | 2.780 | 352,286 | -0.26(-8.55%) |
Apr 19, 2023 | 3.190 | 3.224 | 3.020 | 3.040 | 208,222 | -0.16(-5.00%) |
Apr 18, 2023 | 3.220 | 3.270 | 3.150 | 3.200 | 198,531 | -0.01(-0.31%) |
Apr 17, 2023 | 3.150 | 3.270 | 3.090 | 3.210 | 386,244 | +0.11(+3.55%) |
Apr 14, 2023 | 3.130 | 3.170 | 3.010 | 3.100 | 271,463 | -0.04(-1.27%) |
Apr 13, 2023 | 3.190 | 3.280 | 3.085 | 3.140 | 390,394 | -0.04(-1.26%) |
Apr 12, 2023 | 3.470 | 3.480 | 3.150 | 3.180 | 377,239 | -0.27(-7.83%) |
Apr 11, 2023 | 3.420 | 3.505 | 3.330 | 3.450 | 361,593 | +0.02(+0.58%) |
Apr 10, 2023 | 3.350 | 3.535 | 3.320 | 3.430 | 1,592,415 | +0.07(+2.08%) |
Apr 06, 2023 | 3.260 | 3.460 | 3.250 | 3.360 | 1,435,210 | +0.10(+3.07%) |
Apr 05, 2023 | 3.090 | 3.265 | 3.075 | 3.260 | 345,057 | +0.15(+4.82%) |
Apr 04, 2023 | 3.220 | 3.220 | 3.075 | 3.110 | 452,591 | -0.09(-2.81%) |
Apr 03, 2023 | 3.330 | 3.400 | 3.170 | 3.200 | 785,061 | -0.07(-2.14%) |
Mar 31, 2023 | 3.240 | 3.290 | 3.200 | 3.270 | 199,708 | +0.08(+2.51%) |
Mar 30, 2023 | 3.230 | 3.300 | 3.130 | 3.190 | 135,231 | -0.01(-0.31%) |
Mar 29, 2023 | 3.180 | 3.235 | 3.150 | 3.200 | 219,687 | +0.05(+1.59%) |
Mar 28, 2023 | 3.140 | 3.290 | 3.130 | 3.150 | 196,802 | +0.01(+0.32%) |
Mar 27, 2023 | 3.170 | 3.210 | 3.095 | 3.140 | 325,385 | -0.04(-1.26%) |
Mar 24, 2023 | 3.120 | 3.285 | 2.990 | 3.180 | 263,697 | +0.02(+0.63%) |
Mar 23, 2023 | 3.170 | 3.230 | 3.100 | 3.160 | 167,848 | +0.02(+0.64%) |
Mar 22, 2023 | 3.250 | 3.250 | 3.115 | 3.140 | 226,938 | -0.10(-3.09%) |
Mar 21, 2023 | 3.230 | 3.290 | 3.110 | 3.240 | 331,271 | +0.03(+0.93%) |
Mar 20, 2023 | 3.400 | 3.420 | 3.110 | 3.210 | 327,639 | -0.19(-5.59%) |
Mar 17, 2023 | 3.400 | 3.410 | 3.270 | 3.400 | 587,230 | -0.02(-0.58%) |
Mar 16, 2023 | 3.520 | 3.520 | 3.270 | 3.420 | 329,447 | -0.14(-3.93%) |
Mar 15, 2023 | 3.570 | 3.660 | 3.405 | 3.560 | 274,073 | -0.04(-1.11%) |
Mar 14, 2023 | 3.650 | 3.680 | 3.520 | 3.600 | 321,521 | +0.10(+2.86%) |
Mar 13, 2023 | 3.260 | 3.550 | 3.230 | 3.500 | 166,084 | +0.18(+5.42%) |
Mar 10, 2023 | 3.590 | 3.590 | 3.160 | 3.320 | 614,795 | -0.25(-7.00%) |
Mar 09, 2023 | 3.680 | 3.690 | 3.530 | 3.570 | 271,548 | -0.10(-2.72%) |
Mar 08, 2023 | 3.680 | 3.790 | 3.520 | 3.670 | 258,414 | +0.00(+0.00%) |
Mar 07, 2023 | 3.630 | 3.810 | 3.590 | 3.670 | 209,888 | +0.03(+0.82%) |
Mar 06, 2023 | 3.700 | 3.815 | 3.580 | 3.640 | 218,205 | -0.12(-3.19%) |
Mar 03, 2023 | 3.650 | 3.800 | 3.650 | 3.760 | 139,509 | +0.12(+3.30%) |
Mar 02, 2023 | 3.700 | 3.740 | 3.590 | 3.640 | 146,776 | -0.09(-2.41%) |