Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.140 | 3.160 | 3.060 | 3.120 | 784,237 | -0.07(-2.19%) |
May 30, 2023 | 3.200 | 3.220 | 3.120 | 3.190 | 385,088 | -0.05(-1.54%) |
May 29, 2023 | 3.170 | 3.250 | 3.170 | 3.240 | 151,109 | +0.05(+1.57%) |
May 26, 2023 | 3.180 | 3.210 | 3.150 | 3.190 | 265,175 | +0.03(+0.95%) |
May 25, 2023 | 3.190 | 3.220 | 3.140 | 3.160 | 504,135 | -0.06(-1.86%) |
May 24, 2023 | 3.250 | 3.280 | 3.190 | 3.220 | 591,912 | -0.03(-0.92%) |
May 23, 2023 | 3.180 | 3.260 | 3.180 | 3.250 | 1,492,645 | +0.09(+2.85%) |
May 19, 2023 | 3.160 | 0 | +0.00(+0.00%) | |||
May 18, 2023 | 3.070 | 3.170 | 3.020 | 3.160 | 1,100,378 | +0.08(+2.60%) |
May 17, 2023 | 3.060 | 3.080 | 3.020 | 3.080 | 506,394 | +0.03(+0.98%) |
May 16, 2023 | 3.120 | 3.140 | 3.020 | 3.050 | 857,346 | -0.11(-3.48%) |
May 15, 2023 | 3.180 | 3.210 | 3.130 | 3.160 | 509,942 | -0.02(-0.63%) |
May 12, 2023 | 3.000 | 3.200 | 3.000 | 3.180 | 1,356,301 | +0.24(+8.16%) |
May 11, 2023 | 2.980 | 2.980 | 2.910 | 2.940 | 491,799 | -0.08(-2.65%) |
May 10, 2023 | 3.010 | 3.020 | 2.950 | 3.020 | 509,166 | +0.02(+0.67%) |
May 09, 2023 | 2.990 | 3.020 | 2.960 | 3.000 | 968,760 | -0.01(-0.33%) |
May 08, 2023 | 3.060 | 3.080 | 3.000 | 3.010 | 570,567 | -0.04(-1.31%) |
May 05, 2023 | 3.000 | 3.080 | 2.990 | 3.050 | 412,825 | +0.09(+3.04%) |
May 04, 2023 | 3.020 | 3.030 | 2.940 | 2.960 | 882,245 | -0.06(-1.99%) |
May 03, 2023 | 2.980 | 3.080 | 2.980 | 3.020 | 968,741 | -0.02(-0.66%) |
May 02, 2023 | 3.110 | 3.110 | 2.980 | 3.040 | 1,601,741 | -0.09(-2.88%) |
May 01, 2023 | 3.140 | 3.190 | 3.110 | 3.130 | 272,973 | -0.04(-1.26%) |
Apr 28, 2023 | 3.090 | 3.210 | 3.080 | 3.170 | 351,921 | +0.08(+2.59%) |
Apr 27, 2023 | 3.160 | 3.210 | 3.070 | 3.090 | 651,548 | -0.06(-1.90%) |
Apr 26, 2023 | 3.220 | 3.270 | 3.120 | 3.150 | 830,251 | -0.09(-2.78%) |
Apr 25, 2023 | 3.200 | 3.280 | 3.180 | 3.240 | 789,205 | +0.01(+0.31%) |
Apr 24, 2023 | 3.120 | 3.250 | 3.120 | 3.230 | 539,090 | +0.09(+2.87%) |
Apr 21, 2023 | 3.140 | 3.200 | 3.120 | 3.140 | 513,750 | +0.01(+0.32%) |
Apr 20, 2023 | 3.130 | 3.150 | 3.110 | 3.130 | 449,995 | -0.04(-1.26%) |
Apr 19, 2023 | 3.140 | 3.180 | 3.110 | 3.170 | 551,706 | -0.01(-0.31%) |
Apr 18, 2023 | 3.200 | 3.220 | 3.160 | 3.180 | 467,788 | -0.01(-0.31%) |
Apr 17, 2023 | 3.180 | 3.220 | 3.140 | 3.190 | 914,819 | +0.03(+0.95%) |
Apr 14, 2023 | 3.100 | 3.170 | 3.080 | 3.160 | 1,380,081 | +0.06(+1.94%) |
Apr 13, 2023 | 3.040 | 3.160 | 3.040 | 3.100 | 857,860 | +0.08(+2.65%) |
Apr 12, 2023 | 3.010 | 3.050 | 3.010 | 3.020 | 836,131 | +0.02(+0.67%) |
Apr 11, 2023 | 3.050 | 3.060 | 2.990 | 3.000 | 1,934,848 | -0.01(-0.33%) |
Apr 10, 2023 | 3.000 | 3.060 | 2.980 | 3.010 | 642,835 | +0.01(+0.33%) |
Apr 06, 2023 | 3.000 | 0 | -0.03(-0.99%) | |||
Apr 05, 2023 | 3.090 | 3.100 | 3.000 | 3.030 | 934,624 | -0.07(-2.26%) |
Apr 04, 2023 | 3.170 | 3.170 | 3.020 | 3.100 | 1,082,113 | -0.06(-1.90%) |
Apr 03, 2023 | 3.200 | 3.240 | 3.100 | 3.160 | 1,158,890 | +0.08(+2.60%) |
Mar 31, 2023 | 3.100 | 3.100 | 3.030 | 3.080 | 645,826 | +0.01(+0.33%) |
Mar 30, 2023 | 3.030 | 3.090 | 2.960 | 3.070 | 667,838 | +0.04(+1.32%) |
Mar 29, 2023 | 3.030 | 3.070 | 3.010 | 3.030 | 578,517 | +0.04(+1.34%) |
Mar 28, 2023 | 3.020 | 3.050 | 2.970 | 2.990 | 732,110 | -0.03(-0.99%) |
Mar 27, 2023 | 2.990 | 3.030 | 2.900 | 3.020 | 1,121,274 | +0.06(+2.03%) |
Mar 24, 2023 | 2.900 | 3.000 | 2.880 | 2.960 | 883,858 | +0.02(+0.68%) |
Mar 23, 2023 | 2.960 | 3.030 | 2.900 | 2.940 | 761,082 | +0.01(+0.34%) |
Mar 22, 2023 | 3.040 | 3.040 | 2.930 | 2.930 | 767,933 | -0.10(-3.30%) |
Mar 21, 2023 | 3.020 | 3.060 | 2.990 | 3.030 | 898,153 | +0.07(+2.36%) |
Mar 20, 2023 | 2.940 | 3.000 | 2.920 | 2.960 | 1,046,397 | +0.00(+0.00%) |
Mar 17, 2023 | 3.050 | 3.050 | 2.860 | 2.960 | 5,025,245 | -0.09(-2.95%) |
Mar 16, 2023 | 3.010 | 3.110 | 2.910 | 3.050 | 2,893,635 | +0.01(+0.33%) |
Mar 15, 2023 | 3.080 | 3.110 | 3.000 | 3.040 | 1,011,968 | -0.11(-3.49%) |
Mar 14, 2023 | 3.230 | 3.270 | 3.120 | 3.150 | 823,203 | -0.08(-2.48%) |
Mar 13, 2023 | 3.220 | 3.310 | 3.170 | 3.230 | 637,914 | -0.09(-2.71%) |
Mar 10, 2023 | 3.400 | 3.400 | 3.300 | 3.320 | 704,184 | -0.08(-2.35%) |
Mar 09, 2023 | 3.530 | 3.600 | 3.370 | 3.400 | 479,413 | -0.13(-3.68%) |
Mar 08, 2023 | 3.470 | 3.600 | 3.430 | 3.530 | 662,095 | +0.06(+1.73%) |
Mar 07, 2023 | 3.500 | 3.530 | 3.460 | 3.470 | 936,237 | -0.04(-1.14%) |
Mar 06, 2023 | 3.610 | 3.610 | 3.500 | 3.510 | 1,128,528 | -0.09(-2.50%) |
Mar 03, 2023 | 3.520 | 3.660 | 3.500 | 3.600 | 1,361,052 | +0.07(+1.98%) |
Mar 02, 2023 | 3.550 | 3.580 | 3.480 | 3.530 | 920,907 | +0.01(+0.28%) |