Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.950 | 3.096 | 2.800 | 2.810 | 29,476 | -0.11(-3.77%) |
May 30, 2023 | 2.990 | 3.050 | 2.900 | 2.920 | 13,639 | -0.03(-1.02%) |
May 26, 2023 | 2.870 | 3.120 | 2.870 | 2.950 | 23,838 | +0.09(+3.15%) |
May 25, 2023 | 3.020 | 3.050 | 2.860 | 2.860 | 29,475 | -0.17(-5.67%) |
May 24, 2023 | 3.100 | 3.175 | 3.032 | 3.032 | 14,060 | -0.09(-2.83%) |
May 23, 2023 | 3.190 | 3.222 | 3.062 | 3.120 | 12,117 | -0.07(-2.23%) |
May 22, 2023 | 3.110 | 3.280 | 3.090 | 3.191 | 20,554 | +0.08(+2.61%) |
May 19, 2023 | 3.130 | 3.160 | 3.080 | 3.110 | 20,902 | -0.07(-2.20%) |
May 18, 2023 | 3.330 | 3.330 | 3.030 | 3.180 | 40,968 | -0.13(-3.93%) |
May 17, 2023 | 3.230 | 3.310 | 3.180 | 3.310 | 11,731 | +0.11(+3.44%) |
May 16, 2023 | 3.270 | 3.334 | 3.200 | 3.200 | 7,747 | -0.06(-1.99%) |
May 15, 2023 | 3.340 | 3.340 | 3.130 | 3.265 | 22,319 | -0.07(-2.25%) |
May 12, 2023 | 3.220 | 3.350 | 3.195 | 3.340 | 19,846 | +0.11(+3.41%) |
May 11, 2023 | 3.170 | 3.260 | 3.020 | 3.230 | 43,746 | +0.05(+1.57%) |
May 10, 2023 | 3.100 | 3.180 | 3.011 | 3.180 | 24,414 | +0.18(+6.00%) |
May 09, 2023 | 2.980 | 3.070 | 2.905 | 3.000 | 33,732 | -0.01(-0.33%) |
May 08, 2023 | 3.320 | 3.320 | 2.910 | 3.010 | 33,018 | -0.17(-5.35%) |
May 05, 2023 | 3.090 | 3.200 | 3.050 | 3.180 | 23,907 | +0.22(+7.43%) |
May 04, 2023 | 3.100 | 3.250 | 2.950 | 2.960 | 40,026 | -0.12(-3.90%) |
May 03, 2023 | 3.240 | 3.240 | 3.070 | 3.080 | 16,803 | -0.10(-3.14%) |
May 02, 2023 | 3.260 | 3.270 | 3.170 | 3.180 | 16,441 | -0.09(-2.75%) |
May 01, 2023 | 3.290 | 3.428 | 3.270 | 3.270 | 10,899 | +0.00(+0.00%) |
Apr 28, 2023 | 3.360 | 3.360 | 3.270 | 3.270 | 13,600 | -0.04(-1.21%) |
Apr 27, 2023 | 3.320 | 3.410 | 3.285 | 3.310 | 10,412 | +0.06(+1.85%) |
Apr 26, 2023 | 3.290 | 3.290 | 3.200 | 3.250 | 13,494 | -0.01(-0.31%) |
Apr 25, 2023 | 3.200 | 3.330 | 3.120 | 3.260 | 14,094 | -0.04(-1.21%) |
Apr 24, 2023 | 3.320 | 3.450 | 3.300 | 3.300 | 9,167 | -0.10(-2.94%) |
Apr 21, 2023 | 3.450 | 3.470 | 3.370 | 3.400 | 13,747 | -0.04(-1.16%) |
Apr 20, 2023 | 3.500 | 3.560 | 3.401 | 3.440 | 20,244 | -0.12(-3.37%) |
Apr 19, 2023 | 3.550 | 3.570 | 3.463 | 3.560 | 14,134 | -0.02(-0.56%) |
Apr 18, 2023 | 3.590 | 3.710 | 3.460 | 3.580 | 18,533 | -0.05(-1.38%) |
Apr 17, 2023 | 3.770 | 3.792 | 3.610 | 3.630 | 34,775 | +0.00(+0.00%) |
Apr 14, 2023 | 3.780 | 3.805 | 3.600 | 3.630 | 33,789 | +0.12(+3.57%) |
Apr 13, 2023 | 3.400 | 3.589 | 3.400 | 3.505 | 49,404 | +0.17(+4.94%) |
Apr 12, 2023 | 3.400 | 3.400 | 3.210 | 3.340 | 20,008 | +0.04(+1.21%) |
Apr 11, 2023 | 3.210 | 3.370 | 3.160 | 3.300 | 8,075 | +0.01(+0.30%) |
Apr 10, 2023 | 3.370 | 3.370 | 3.161 | 3.290 | 6,995 | -0.04(-1.20%) |
Apr 06, 2023 | 3.230 | 3.340 | 3.130 | 3.330 | 9,278 | +0.14(+4.39%) |
Apr 05, 2023 | 3.270 | 3.270 | 3.100 | 3.190 | 20,464 | -0.07(-2.15%) |
Apr 04, 2023 | 3.400 | 3.400 | 3.220 | 3.260 | 10,025 | -0.09(-2.69%) |
Apr 03, 2023 | 3.380 | 3.390 | 3.190 | 3.350 | 21,051 | +0.00(+0.00%) |
Mar 31, 2023 | 3.360 | 3.400 | 3.230 | 3.350 | 23,559 | -0.01(-0.30%) |
Mar 30, 2023 | 3.280 | 3.360 | 3.260 | 3.360 | 15,843 | +0.14(+4.35%) |
Mar 29, 2023 | 3.170 | 3.320 | 3.140 | 3.220 | 26,883 | -0.01(-0.31%) |
Mar 28, 2023 | 3.250 | 3.280 | 3.100 | 3.230 | 12,950 | -0.02(-0.62%) |
Mar 27, 2023 | 3.180 | 3.250 | 3.054 | 3.250 | 15,859 | +0.03(+0.93%) |
Mar 24, 2023 | 3.170 | 3.240 | 3.000 | 3.220 | 14,477 | +0.01(+0.31%) |
Mar 23, 2023 | 3.320 | 3.368 | 3.160 | 3.210 | 20,429 | +0.01(+0.31%) |
Mar 22, 2023 | 3.250 | 3.377 | 3.161 | 3.200 | 13,600 | -0.09(-2.74%) |
Mar 21, 2023 | 3.180 | 3.340 | 3.080 | 3.290 | 19,595 | +0.21(+6.82%) |
Mar 20, 2023 | 3.260 | 3.380 | 3.048 | 3.080 | 18,394 | -0.13(-4.05%) |
Mar 17, 2023 | 3.170 | 3.330 | 3.090 | 3.210 | 31,438 | -0.01(-0.31%) |
Mar 16, 2023 | 3.050 | 3.290 | 3.000 | 3.220 | 17,279 | +0.19(+6.27%) |
Mar 15, 2023 | 3.220 | 3.360 | 3.030 | 3.030 | 19,218 | -0.19(-5.90%) |
Mar 14, 2023 | 3.260 | 3.370 | 3.150 | 3.220 | 21,808 | +0.10(+3.21%) |
Mar 13, 2023 | 3.060 | 3.240 | 3.000 | 3.120 | 44,145 | +0.08(+2.63%) |
Mar 10, 2023 | 3.400 | 3.470 | 3.010 | 3.040 | 22,669 | -0.34(-10.06%) |
Mar 09, 2023 | 3.760 | 3.760 | 3.380 | 3.380 | 27,120 | -0.21(-5.85%) |
Mar 08, 2023 | 3.580 | 3.730 | 3.500 | 3.590 | 22,523 | +0.00(+0.00%) |
Mar 07, 2023 | 3.510 | 3.800 | 3.502 | 3.590 | 48,288 | +0.01(+0.28%) |
Mar 06, 2023 | 3.500 | 3.702 | 3.486 | 3.580 | 18,814 | +0.10(+3.02%) |
Mar 03, 2023 | 3.500 | 3.626 | 3.450 | 3.475 | 18,958 | -0.02(-0.71%) |
Mar 02, 2023 | 3.530 | 3.610 | 3.500 | 3.500 | 26,725 | -0.10(-2.78%) |