Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.820 | 2.816 | 2.750 | 2.775 | 9,195 | -0.00(-0.18%) |
May 30, 2023 | 2.780 | 2.828 | 2.760 | 2.780 | 4,325 | -0.03(-1.07%) |
May 26, 2023 | 2.780 | 2.890 | 2.780 | 2.810 | 4,990 | -0.08(-2.77%) |
May 25, 2023 | 3.030 | 3.030 | 2.800 | 2.890 | 7,998 | -0.14(-4.62%) |
May 24, 2023 | 3.058 | 3.058 | 3.020 | 3.030 | 2,741 | -0.01(-0.40%) |
May 23, 2023 | 3.010 | 3.150 | 3.010 | 3.042 | 22,008 | +0.05(+1.74%) |
May 22, 2023 | 2.920 | 3.010 | 2.840 | 2.990 | 5,103 | +0.03(+1.01%) |
May 19, 2023 | 2.820 | 2.990 | 2.820 | 2.960 | 9,274 | +0.12(+4.05%) |
May 18, 2023 | 2.780 | 2.960 | 2.740 | 2.845 | 6,859 | +0.07(+2.34%) |
May 17, 2023 | 2.700 | 2.830 | 2.500 | 2.780 | 11,818 | +0.02(+0.72%) |
May 16, 2023 | 2.910 | 2.990 | 2.700 | 2.760 | 16,360 | -0.22(-7.23%) |
May 15, 2023 | 2.900 | 2.997 | 2.900 | 2.975 | 3,993 | +0.06(+1.88%) |
May 12, 2023 | 3.050 | 3.070 | 2.920 | 2.920 | 10,654 | -0.08(-2.67%) |
May 11, 2023 | 2.990 | 3.030 | 2.980 | 3.000 | 5,071 | -0.06(-1.96%) |
May 10, 2023 | 3.020 | 3.179 | 3.020 | 3.060 | 5,061 | -0.04(-1.29%) |
May 09, 2023 | 3.030 | 3.085 | 2.887 | 3.100 | 3,886 | -0.02(-0.64%) |
May 08, 2023 | 3.290 | 3.300 | 3.120 | 3.120 | 13,299 | -0.01(-0.32%) |
May 05, 2023 | 3.070 | 3.200 | 2.990 | 3.130 | 13,924 | +0.14(+4.68%) |
May 04, 2023 | 2.820 | 3.050 | 2.820 | 2.990 | 27,961 | +0.13(+4.55%) |
May 03, 2023 | 2.850 | 2.870 | 2.840 | 2.860 | 4,484 | +0.03(+1.06%) |
May 02, 2023 | 3.130 | 3.130 | 2.710 | 2.830 | 24,408 | -0.27(-8.71%) |
May 01, 2023 | 3.130 | 3.230 | 3.100 | 3.100 | 10,470 | -0.05(-1.59%) |
Apr 28, 2023 | 3.380 | 3.380 | 3.150 | 3.150 | 18,975 | -0.06(-1.87%) |
Apr 27, 2023 | 3.220 | 3.250 | 3.200 | 3.210 | 11,360 | -0.00(-0.16%) |
Apr 26, 2023 | 3.200 | 3.280 | 3.200 | 3.215 | 18,712 | -0.02(-0.46%) |
Apr 25, 2023 | 3.200 | 3.300 | 3.200 | 3.230 | 19,009 | +0.03(+0.94%) |
Apr 24, 2023 | 3.120 | 3.260 | 3.010 | 3.200 | 21,871 | +0.11(+3.56%) |
Apr 21, 2023 | 3.010 | 3.150 | 2.975 | 3.090 | 15,552 | +0.08(+2.66%) |
Apr 20, 2023 | 3.150 | 3.150 | 3.010 | 3.010 | 10,964 | -0.14(-4.44%) |
Apr 19, 2023 | 3.080 | 3.150 | 3.060 | 3.150 | 7,648 | +0.05(+1.61%) |
Apr 18, 2023 | 2.710 | 3.140 | 2.699 | 3.100 | 64,652 | +0.35(+12.73%) |
Apr 17, 2023 | 2.590 | 2.780 | 2.590 | 2.750 | 29,335 | +0.13(+4.96%) |
Apr 14, 2023 | 2.700 | 2.700 | 2.588 | 2.620 | 4,847 | -0.02(-0.76%) |
Apr 13, 2023 | 2.650 | 2.650 | 2.592 | 2.640 | 2,324 | +0.03(+1.15%) |
Apr 12, 2023 | 2.700 | 2.700 | 2.600 | 2.610 | 27,408 | -0.03(-1.14%) |
Apr 11, 2023 | 2.680 | 2.680 | 2.556 | 2.640 | 13,200 | +0.09(+3.53%) |
Apr 10, 2023 | 2.420 | 2.670 | 2.420 | 2.550 | 34,737 | +0.10(+4.08%) |
Apr 06, 2023 | 2.500 | 2.570 | 2.320 | 2.450 | 17,253 | +0.00(+0.00%) |
Apr 05, 2023 | 2.480 | 2.620 | 2.420 | 2.450 | 19,972 | -0.12(-4.80%) |
Apr 04, 2023 | 2.500 | 2.640 | 2.390 | 2.574 | 31,809 | +0.07(+2.94%) |
Apr 03, 2023 | 2.630 | 2.647 | 2.482 | 2.500 | 21,120 | -0.12(-4.58%) |
Mar 31, 2023 | 2.690 | 2.710 | 2.490 | 2.620 | 25,778 | -0.06(-2.24%) |
Mar 30, 2023 | 2.730 | 2.750 | 2.610 | 2.680 | 7,541 | -0.03(-1.11%) |
Mar 29, 2023 | 2.680 | 2.780 | 2.670 | 2.710 | 3,464 | +0.05(+1.88%) |
Mar 28, 2023 | 2.620 | 2.770 | 2.600 | 2.660 | 19,686 | +0.03(+1.14%) |
Mar 27, 2023 | 2.600 | 2.640 | 2.600 | 2.630 | 4,656 | -0.01(-0.38%) |
Mar 24, 2023 | 2.670 | 2.720 | 2.610 | 2.640 | 5,695 | -0.08(-2.94%) |
Mar 23, 2023 | 2.680 | 2.780 | 2.617 | 2.720 | 7,266 | +0.07(+2.64%) |
Mar 22, 2023 | 2.630 | 2.690 | 2.620 | 2.650 | 6,477 | -0.01(-0.38%) |
Mar 21, 2023 | 2.600 | 2.800 | 2.550 | 2.660 | 44,726 | +0.03(+1.14%) |
Mar 20, 2023 | 2.690 | 2.740 | 2.601 | 2.630 | 23,187 | -0.08(-3.13%) |
Mar 17, 2023 | 2.720 | 2.740 | 2.699 | 2.715 | 4,560 | -0.04(-1.27%) |
Mar 16, 2023 | 2.690 | 2.800 | 2.690 | 2.750 | 9,058 | +0.08(+3.00%) |
Mar 15, 2023 | 2.610 | 2.800 | 2.610 | 2.670 | 17,320 | -0.03(-1.11%) |
Mar 14, 2023 | 2.670 | 2.780 | 2.660 | 2.700 | 17,267 | +0.09(+3.45%) |
Mar 13, 2023 | 2.750 | 2.750 | 2.540 | 2.610 | 17,322 | -0.09(-3.33%) |
Mar 10, 2023 | 2.920 | 2.967 | 2.700 | 2.700 | 29,066 | -0.22(-7.53%) |
Mar 09, 2023 | 3.270 | 3.313 | 2.900 | 2.920 | 41,019 | -0.27(-8.46%) |
Mar 08, 2023 | 3.350 | 3.398 | 3.160 | 3.190 | 22,898 | -0.12(-3.63%) |
Mar 07, 2023 | 3.288 | 3.370 | 3.288 | 3.310 | 3,395 | -0.10(-2.93%) |
Mar 06, 2023 | 3.330 | 3.410 | 3.330 | 3.410 | 29,434 | +0.05(+1.49%) |
Mar 03, 2023 | 3.220 | 3.450 | 3.220 | 3.360 | 5,983 | +0.14(+4.35%) |
Mar 02, 2023 | 3.270 | 3.287 | 3.166 | 3.220 | 19,821 | -0.04(-1.23%) |