Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.550 | 2.550 | 2.350 | 2.430 | 48,845 | -0.11(-4.33%) |
May 30, 2023 | 2.730 | 2.830 | 2.520 | 2.540 | 33,463 | -0.21(-7.64%) |
May 26, 2023 | 2.990 | 3.070 | 2.690 | 2.750 | 28,766 | -0.26(-8.64%) |
May 25, 2023 | 3.000 | 3.080 | 2.890 | 3.010 | 89,893 | +0.05(+1.69%) |
May 24, 2023 | 2.705 | 3.020 | 2.704 | 2.960 | 58,779 | +0.15(+5.34%) |
May 23, 2023 | 2.760 | 2.950 | 2.680 | 2.810 | 74,901 | +0.04(+1.44%) |
May 22, 2023 | 2.830 | 2.900 | 2.600 | 2.770 | 105,294 | -0.01(-0.36%) |
May 19, 2023 | 2.800 | 2.840 | 2.420 | 2.780 | 130,008 | +0.02(+0.72%) |
May 18, 2023 | 2.580 | 2.760 | 2.400 | 2.760 | 78,205 | +0.18(+6.98%) |
May 17, 2023 | 2.460 | 2.670 | 2.362 | 2.580 | 30,225 | +0.14(+5.74%) |
May 16, 2023 | 2.380 | 2.500 | 2.378 | 2.440 | 35,502 | +0.03(+1.24%) |
May 15, 2023 | 2.370 | 2.460 | 2.321 | 2.410 | 16,378 | +0.04(+1.69%) |
May 12, 2023 | 2.430 | 2.490 | 2.320 | 2.370 | 25,815 | -0.04(-1.66%) |
May 11, 2023 | 2.500 | 2.670 | 2.320 | 2.410 | 43,842 | -0.12(-4.74%) |
May 10, 2023 | 2.410 | 2.530 | 2.320 | 2.530 | 37,563 | +0.12(+4.98%) |
May 09, 2023 | 2.630 | 2.700 | 2.350 | 2.410 | 77,231 | -0.23(-8.71%) |
May 08, 2023 | 2.590 | 2.780 | 2.480 | 2.640 | 36,242 | +0.07(+2.72%) |
May 05, 2023 | 2.610 | 2.650 | 2.270 | 2.570 | 16,142 | +0.03(+1.18%) |
May 04, 2023 | 2.530 | 2.750 | 2.421 | 2.540 | 53,343 | -0.02(-0.78%) |
May 03, 2023 | 2.330 | 2.740 | 2.320 | 2.560 | 75,711 | +0.26(+11.30%) |
May 02, 2023 | 2.200 | 2.340 | 2.101 | 2.300 | 22,921 | +0.07(+3.14%) |
May 01, 2023 | 2.260 | 2.315 | 2.150 | 2.230 | 24,372 | -0.02(-0.89%) |
Apr 28, 2023 | 2.200 | 2.300 | 2.180 | 2.250 | 33,093 | +0.05(+2.27%) |
Apr 27, 2023 | 2.280 | 2.280 | 2.150 | 2.200 | 34,040 | -0.05(-2.22%) |
Apr 26, 2023 | 2.300 | 2.390 | 2.210 | 2.250 | 68,459 | -0.10(-4.26%) |
Apr 25, 2023 | 2.180 | 2.390 | 2.150 | 2.350 | 54,185 | +0.18(+8.29%) |
Apr 24, 2023 | 2.160 | 2.290 | 2.150 | 2.170 | 34,340 | -0.03(-1.36%) |
Apr 21, 2023 | 2.200 | 2.285 | 2.090 | 2.200 | 39,564 | -0.03(-1.35%) |
Apr 20, 2023 | 2.380 | 2.421 | 2.200 | 2.230 | 23,460 | -0.17(-7.08%) |
Apr 19, 2023 | 2.140 | 2.590 | 2.120 | 2.400 | 132,451 | +0.26(+12.15%) |
Apr 18, 2023 | 2.160 | 2.170 | 2.100 | 2.140 | 32,368 | +0.02(+0.94%) |
Apr 17, 2023 | 2.060 | 2.130 | 2.037 | 2.120 | 32,441 | +0.04(+1.92%) |
Apr 14, 2023 | 2.230 | 2.260 | 2.030 | 2.080 | 39,431 | -0.15(-6.73%) |
Apr 13, 2023 | 1.970 | 2.280 | 1.910 | 2.230 | 66,305 | +0.27(+13.78%) |
Apr 12, 2023 | 2.080 | 2.080 | 1.900 | 1.960 | 45,488 | -0.10(-4.85%) |
Apr 11, 2023 | 2.040 | 2.150 | 1.980 | 2.060 | 42,095 | +0.03(+1.48%) |
Apr 10, 2023 | 2.090 | 2.170 | 1.930 | 2.030 | 96,589 | -0.07(-3.33%) |
Apr 06, 2023 | 2.140 | 2.250 | 2.060 | 2.100 | 42,183 | -0.03(-1.41%) |
Apr 05, 2023 | 2.270 | 2.330 | 2.110 | 2.130 | 64,218 | -0.09(-4.05%) |
Apr 04, 2023 | 2.360 | 2.390 | 2.220 | 2.220 | 103,255 | -0.14(-5.93%) |
Apr 03, 2023 | 2.380 | 2.670 | 2.300 | 2.360 | 38,584 | -0.02(-0.84%) |
Mar 31, 2023 | 2.380 | 2.490 | 2.317 | 2.380 | 73,564 | +0.03(+1.28%) |
Mar 30, 2023 | 2.380 | 2.390 | 2.300 | 2.350 | 15,255 | +0.00(+0.00%) |
Mar 29, 2023 | 2.400 | 2.427 | 2.310 | 2.350 | 36,979 | -0.01(-0.42%) |
Mar 28, 2023 | 2.360 | 2.510 | 2.280 | 2.360 | 28,929 | -0.02(-0.84%) |
Mar 27, 2023 | 2.400 | 2.460 | 2.350 | 2.380 | 45,420 | -0.03(-1.24%) |
Mar 24, 2023 | 2.340 | 2.480 | 2.330 | 2.410 | 34,060 | +0.04(+1.90%) |
Mar 23, 2023 | 2.600 | 2.655 | 2.300 | 2.365 | 42,994 | -0.20(-7.98%) |
Mar 22, 2023 | 2.640 | 2.640 | 2.360 | 2.570 | 114,187 | -0.04(-1.53%) |
Mar 21, 2023 | 2.360 | 2.800 | 2.330 | 2.610 | 72,480 | +0.25(+10.83%) |
Mar 20, 2023 | 2.320 | 2.370 | 2.295 | 2.355 | 61,169 | +0.04(+1.51%) |
Mar 17, 2023 | 2.640 | 2.810 | 2.300 | 2.320 | 137,249 | -0.36(-13.43%) |
Mar 16, 2023 | 2.500 | 2.950 | 2.500 | 2.680 | 219,138 | +0.20(+8.06%) |
Mar 15, 2023 | 2.240 | 2.500 | 2.140 | 2.480 | 258,547 | +0.38(+18.10%) |
Mar 14, 2023 | 2.100 | 2.250 | 1.980 | 2.100 | 155,549 | +0.06(+2.94%) |
Mar 13, 2023 | 2.050 | 2.110 | 2.000 | 2.040 | 92,214 | +0.04(+2.00%) |
Mar 10, 2023 | 2.200 | 2.340 | 1.935 | 2.000 | 156,489 | -0.21(-9.30%) |
Mar 09, 2023 | 2.440 | 2.540 | 2.200 | 2.205 | 107,862 | -0.23(-9.63%) |
Mar 08, 2023 | 2.930 | 2.958 | 2.400 | 2.440 | 187,807 | -0.49(-16.72%) |
Mar 07, 2023 | 3.150 | 3.150 | 2.920 | 2.930 | 56,578 | -0.15(-4.87%) |
Mar 06, 2023 | 3.180 | 3.400 | 3.025 | 3.080 | 59,094 | -0.07(-2.22%) |
Mar 03, 2023 | 3.130 | 3.200 | 3.080 | 3.150 | 31,954 | +0.05(+1.61%) |
Mar 02, 2023 | 3.050 | 3.230 | 3.005 | 3.100 | 40,611 | -0.02(-0.64%) |