Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.150 | 3.170 | 3.130 | 3.150 | 38,222 | +0.02(+0.64%) |
May 30, 2023 | 3.160 | 3.160 | 3.120 | 3.130 | 13,328 | -0.02(-0.63%) |
May 26, 2023 | 3.120 | 3.150 | 3.100 | 3.150 | 73,523 | +0.04(+1.29%) |
May 25, 2023 | 3.120 | 3.140 | 3.110 | 3.110 | 33,696 | -0.03(-0.96%) |
May 24, 2023 | 3.150 | 3.150 | 3.120 | 3.140 | 21,027 | +0.02(+0.64%) |
May 23, 2023 | 3.100 | 3.140 | 3.100 | 3.120 | 36,955 | +0.02(+0.65%) |
May 22, 2023 | 3.090 | 3.120 | 3.080 | 3.100 | 61,401 | +0.01(+0.32%) |
May 19, 2023 | 3.090 | 3.090 | 3.050 | 3.090 | 70,279 | +0.01(+0.32%) |
May 18, 2023 | 3.087 | 3.090 | 3.070 | 3.080 | 35,517 | -0.01(-0.32%) |
May 17, 2023 | 3.100 | 3.100 | 3.070 | 3.090 | 45,878 | -0.01(-0.32%) |
May 16, 2023 | 3.080 | 3.120 | 3.060 | 3.100 | 103,358 | +0.01(+0.32%) |
May 15, 2023 | 3.050 | 3.110 | 3.050 | 3.090 | 51,853 | +0.03(+0.98%) |
May 12, 2023 | 3.060 | 3.080 | 3.030 | 3.060 | 152,714 | -0.03(-0.97%) |
May 11, 2023 | 3.100 | 3.100 | 3.000 | 3.090 | 809,785 | +0.35(+12.77%) |
May 10, 2023 | 2.760 | 2.761 | 2.700 | 2.740 | 42,043 | -0.04(-1.44%) |
May 09, 2023 | 2.800 | 2.800 | 2.760 | 2.780 | 4,300 | -0.02(-0.71%) |
May 08, 2023 | 2.800 | 2.850 | 2.795 | 2.800 | 9,550 | +0.00(+0.00%) |
May 05, 2023 | 2.780 | 2.860 | 2.775 | 2.800 | 20,657 | +0.01(+0.40%) |
May 04, 2023 | 2.900 | 2.900 | 2.780 | 2.789 | 46,999 | -0.06(-2.14%) |
May 03, 2023 | 2.900 | 2.900 | 2.850 | 2.850 | 10,512 | -0.06(-2.06%) |
May 02, 2023 | 2.930 | 2.954 | 2.910 | 2.910 | 6,407 | -0.01(-0.34%) |
May 01, 2023 | 2.880 | 2.930 | 2.878 | 2.920 | 10,464 | +0.00(+0.00%) |
Apr 28, 2023 | 2.940 | 2.960 | 2.860 | 2.920 | 16,959 | -0.04(-1.35%) |
Apr 27, 2023 | 2.980 | 2.990 | 2.960 | 2.960 | 16,179 | -0.02(-0.67%) |
Apr 26, 2023 | 2.970 | 2.990 | 2.970 | 2.980 | 10,106 | -0.01(-0.33%) |
Apr 25, 2023 | 2.980 | 3.000 | 2.950 | 2.990 | 19,795 | +0.01(+0.34%) |
Apr 24, 2023 | 2.960 | 2.990 | 2.960 | 2.980 | 17,174 | +0.00(+0.00%) |
Apr 21, 2023 | 2.940 | 2.990 | 2.930 | 2.980 | 47,482 | +0.01(+0.34%) |
Apr 20, 2023 | 2.910 | 2.980 | 2.910 | 2.970 | 13,866 | +0.01(+0.34%) |
Apr 19, 2023 | 2.980 | 2.990 | 2.930 | 2.960 | 33,345 | -0.02(-0.67%) |
Apr 18, 2023 | 2.970 | 3.000 | 2.908 | 2.980 | 56,143 | +0.01(+0.34%) |
Apr 17, 2023 | 2.920 | 2.980 | 2.920 | 2.970 | 13,374 | +0.02(+0.68%) |
Apr 14, 2023 | 2.940 | 3.000 | 2.930 | 2.950 | 76,915 | -0.02(-0.67%) |
Apr 13, 2023 | 2.990 | 3.000 | 2.950 | 2.970 | 24,964 | +0.00(+0.00%) |
Apr 12, 2023 | 2.960 | 3.000 | 2.950 | 2.970 | 50,578 | +0.01(+0.34%) |
Apr 11, 2023 | 2.940 | 2.990 | 2.940 | 2.960 | 28,901 | +0.00(+0.00%) |
Apr 10, 2023 | 2.970 | 2.970 | 2.930 | 2.960 | 17,870 | +0.03(+1.02%) |
Apr 06, 2023 | 2.900 | 2.980 | 2.880 | 2.930 | 34,200 | +0.03(+1.03%) |
Apr 05, 2023 | 2.850 | 2.950 | 2.850 | 2.900 | 18,625 | +0.00(+0.00%) |
Apr 04, 2023 | 2.950 | 3.020 | 2.880 | 2.900 | 1,097,664 | -0.07(-2.36%) |
Apr 03, 2023 | 2.880 | 2.970 | 2.880 | 2.970 | 60,594 | +0.06(+2.06%) |
Mar 31, 2023 | 2.860 | 2.940 | 2.860 | 2.910 | 31,683 | +0.06(+2.11%) |
Mar 30, 2023 | 2.860 | 2.870 | 2.830 | 2.850 | 26,013 | +0.02(+0.71%) |
Mar 29, 2023 | 2.840 | 2.890 | 2.790 | 2.830 | 55,706 | -0.01(-0.35%) |
Mar 28, 2023 | 2.810 | 2.880 | 2.810 | 2.840 | 33,197 | +0.01(+0.35%) |
Mar 27, 2023 | 2.860 | 2.890 | 2.800 | 2.830 | 51,560 | -0.06(-2.08%) |
Mar 24, 2023 | 2.920 | 2.920 | 2.800 | 2.890 | 29,091 | +0.04(+1.40%) |
Mar 23, 2023 | 2.920 | 2.930 | 2.830 | 2.850 | 19,274 | -0.03(-1.04%) |
Mar 22, 2023 | 2.840 | 2.900 | 2.840 | 2.880 | 21,710 | +0.01(+0.35%) |
Mar 21, 2023 | 2.950 | 2.950 | 2.780 | 2.870 | 34,197 | -0.02(-0.69%) |
Mar 20, 2023 | 2.990 | 2.990 | 2.870 | 2.890 | 15,209 | -0.01(-0.34%) |
Mar 17, 2023 | 2.870 | 2.900 | 2.835 | 2.900 | 118,859 | +0.02(+0.69%) |
Mar 16, 2023 | 2.890 | 2.900 | 2.830 | 2.880 | 39,587 | +0.03(+1.05%) |
Mar 15, 2023 | 2.890 | 2.910 | 2.830 | 2.850 | 32,597 | -0.03(-1.04%) |
Mar 14, 2023 | 2.860 | 2.960 | 2.860 | 2.880 | 56,912 | -0.01(-0.35%) |
Mar 13, 2023 | 2.940 | 2.970 | 2.890 | 2.890 | 57,357 | -0.03(-1.03%) |
Mar 10, 2023 | 2.910 | 2.970 | 2.860 | 2.920 | 39,303 | +0.00(+0.00%) |
Mar 09, 2023 | 2.950 | 2.980 | 2.920 | 2.920 | 36,564 | -0.05(-1.68%) |
Mar 08, 2023 | 2.950 | 3.000 | 2.940 | 2.970 | 32,781 | +0.02(+0.68%) |
Mar 07, 2023 | 2.960 | 2.979 | 2.950 | 2.950 | 7,869 | -0.04(-1.25%) |
Mar 06, 2023 | 2.920 | 3.000 | 2.920 | 2.987 | 18,262 | -0.01(-0.43%) |
Mar 03, 2023 | 2.950 | 3.000 | 2.950 | 3.000 | 25,550 | +0.04(+1.35%) |
Mar 02, 2023 | 2.950 | 3.000 | 2.920 | 2.960 | 30,061 | -0.01(-0.34%) |