Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.810 | 2.834 | 2.650 | 2.780 | 49,843 | -0.02(-0.71%) |
May 30, 2023 | 2.680 | 2.980 | 2.650 | 2.800 | 84,887 | +0.07(+2.56%) |
May 26, 2023 | 2.800 | 2.900 | 2.680 | 2.730 | 43,163 | -0.08(-2.85%) |
May 25, 2023 | 2.930 | 2.942 | 2.650 | 2.810 | 37,266 | -0.08(-2.77%) |
May 24, 2023 | 2.980 | 2.980 | 2.850 | 2.890 | 22,616 | -0.09(-3.02%) |
May 23, 2023 | 3.110 | 3.170 | 2.880 | 2.980 | 56,271 | -0.14(-4.49%) |
May 22, 2023 | 3.160 | 3.300 | 3.100 | 3.120 | 50,461 | -0.07(-2.19%) |
May 19, 2023 | 3.044 | 3.480 | 3.044 | 3.190 | 168,744 | +0.19(+6.33%) |
May 18, 2023 | 2.770 | 3.080 | 2.770 | 3.000 | 89,932 | +0.14(+4.90%) |
May 17, 2023 | 2.840 | 2.930 | 2.800 | 2.860 | 69,999 | +0.03(+1.06%) |
May 16, 2023 | 2.870 | 2.969 | 2.700 | 2.830 | 87,163 | -0.03(-1.05%) |
May 15, 2023 | 2.850 | 3.040 | 2.800 | 2.860 | 82,612 | -0.12(-4.03%) |
May 12, 2023 | 3.220 | 3.290 | 2.857 | 2.980 | 173,147 | -0.32(-9.70%) |
May 11, 2023 | 3.110 | 3.400 | 2.710 | 3.300 | 908,748 | +0.20(+6.45%) |
May 10, 2023 | 3.220 | 3.400 | 3.100 | 3.100 | 197,409 | -0.29(-8.55%) |
May 09, 2023 | 3.100 | 3.450 | 2.900 | 3.390 | 1,032,931 | +0.29(+9.35%) |
May 08, 2023 | 2.840 | 3.130 | 2.780 | 3.100 | 817,286 | +0.26(+9.15%) |
May 05, 2023 | 2.790 | 3.150 | 2.700 | 2.840 | 237,868 | -0.05(-1.73%) |
May 04, 2023 | 2.880 | 3.330 | 2.650 | 2.890 | 545,691 | +0.24(+9.06%) |
May 03, 2023 | 2.560 | 3.140 | 2.521 | 2.650 | 717,081 | -0.08(-2.93%) |
May 02, 2023 | 2.600 | 2.995 | 2.260 | 2.730 | 1,039,650 | +0.23(+8.98%) |
May 01, 2023 | 2.120 | 2.700 | 2.050 | 2.505 | 537,562 | +0.38(+18.16%) |
Apr 28, 2023 | 2.120 | 2.140 | 2.000 | 2.120 | 167,166 | -0.12(-5.36%) |
Apr 27, 2023 | 2.330 | 2.330 | 2.090 | 2.240 | 240,604 | -0.11(-4.68%) |
Apr 26, 2023 | 3.190 | 3.190 | 2.250 | 2.350 | 809,947 | -0.55(-18.97%) |
Apr 25, 2023 | 2.300 | 3.970 | 2.260 | 2.900 | 4,331,174 | +0.58(+25.00%) |
Apr 24, 2023 | 2.520 | 2.520 | 2.070 | 2.320 | 388,381 | -0.20(-7.94%) |
Apr 21, 2023 | 3.000 | 3.030 | 2.520 | 2.520 | 129,574 | -0.34(-11.89%) |
Apr 20, 2023 | 2.832 | 3.100 | 2.824 | 2.860 | 54,583 | -0.05(-1.72%) |
Apr 19, 2023 | 2.996 | 3.170 | 2.786 | 2.910 | 32,377 | -0.11(-3.58%) |
Apr 18, 2023 | 2.800 | 3.332 | 2.768 | 3.018 | 96,119 | +0.14(+4.86%) |
Apr 17, 2023 | 2.882 | 3.040 | 2.800 | 2.878 | 103,761 | -0.29(-9.21%) |
Apr 14, 2023 | 3.600 | 4.120 | 2.920 | 3.170 | 440,729 | +0.01(+0.32%) |
Apr 13, 2023 | 3.002 | 3.240 | 2.870 | 3.160 | 163,674 | +0.23(+7.85%) |
Apr 12, 2023 | 2.800 | 3.172 | 2.642 | 2.930 | 228,113 | +0.20(+7.17%) |
Apr 11, 2023 | 2.792 | 2.792 | 2.606 | 2.734 | 23,090 | -0.05(-1.65%) |
Apr 10, 2023 | 2.800 | 2.780 | 2.554 | 2.780 | 30,036 | +0.17(+6.51%) |
Apr 06, 2023 | 2.818 | 2.818 | 2.540 | 2.610 | 34,212 | +0.10(+3.90%) |
Apr 05, 2023 | 2.600 | 2.690 | 2.390 | 2.512 | 73,615 | -0.20(-7.44%) |
Apr 04, 2023 | 2.690 | 2.756 | 2.620 | 2.714 | 42,801 | -0.12(-4.10%) |
Apr 03, 2023 | 2.800 | 3.020 | 2.620 | 2.830 | 73,257 | -0.20(-6.48%) |
Mar 31, 2023 | 3.062 | 3.138 | 2.860 | 3.026 | 123,507 | -0.14(-4.30%) |
Mar 30, 2023 | 3.498 | 3.520 | 3.030 | 3.162 | 428,276 | -0.74(-18.92%) |
Mar 29, 2023 | 3.838 | 5.200 | 3.652 | 3.900 | 5,173,838 | +1.10(+39.19%) |
Mar 28, 2023 | 3.000 | 3.060 | 2.800 | 2.802 | 385,780 | -0.25(-8.07%) |
Mar 27, 2023 | 3.096 | 3.124 | 2.800 | 3.048 | 16,312 | -0.15(-4.75%) |
Mar 24, 2023 | 3.000 | 3.200 | 2.800 | 3.200 | 6,886 | +0.30(+10.34%) |
Mar 23, 2023 | 2.800 | 2.996 | 2.600 | 2.900 | 21,903 | -0.08(-2.68%) |
Mar 22, 2023 | 3.000 | 3.200 | 2.880 | 2.980 | 11,944 | +0.15(+5.30%) |
Mar 21, 2023 | 2.866 | 3.028 | 2.706 | 2.830 | 21,400 | -0.01(-0.35%) |
Mar 20, 2023 | 2.890 | 2.978 | 2.388 | 2.840 | 62,777 | +0.22(+8.40%) |
Mar 17, 2023 | 3.164 | 3.164 | 2.620 | 2.620 | 23,141 | -0.52(-16.45%) |
Mar 16, 2023 | 2.940 | 3.162 | 2.762 | 3.136 | 13,860 | +0.34(+12.00%) |
Mar 15, 2023 | 2.834 | 2.940 | 2.500 | 2.800 | 26,011 | +0.10(+3.70%) |
Mar 14, 2023 | 2.600 | 2.958 | 2.600 | 2.700 | 20,049 | +0.08(+2.97%) |
Mar 13, 2023 | 3.158 | 3.158 | 2.622 | 2.622 | 58,512 | -0.54(-16.97%) |
Mar 10, 2023 | 3.340 | 3.340 | 3.040 | 3.158 | 22,997 | -0.03(-1.00%) |
Mar 09, 2023 | 3.100 | 3.390 | 3.030 | 3.190 | 34,025 | -0.01(-0.19%) |
Mar 08, 2023 | 3.900 | 3.914 | 3.040 | 3.196 | 102,674 | -0.80(-20.10%) |
Mar 07, 2023 | 4.200 | 4.200 | 3.900 | 4.000 | 24,193 | -0.08(-1.96%) |
Mar 06, 2023 | 4.194 | 4.394 | 4.004 | 4.080 | 12,254 | -0.18(-4.23%) |
Mar 03, 2023 | 4.200 | 4.446 | 3.920 | 4.260 | 58,235 | +0.06(+1.48%) |
Mar 02, 2023 | 3.892 | 4.200 | 3.800 | 4.198 | 34,578 | +0.29(+7.53%) |