Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.340 | 3.410 | 3.220 | 3.270 | 6,494,403 | -0.05(-1.51%) |
May 30, 2023 | 3.280 | 3.370 | 3.245 | 3.320 | 5,372,451 | +0.07(+2.15%) |
May 26, 2023 | 3.260 | 3.530 | 3.205 | 3.250 | 13,682,153 | +0.12(+3.83%) |
May 25, 2023 | 3.150 | 3.170 | 3.050 | 3.130 | 4,701,373 | -0.01(-0.32%) |
May 24, 2023 | 3.040 | 3.160 | 3.000 | 3.140 | 5,565,748 | +0.07(+2.28%) |
May 23, 2023 | 3.160 | 3.230 | 3.020 | 3.070 | 6,277,936 | -0.08(-2.54%) |
May 22, 2023 | 3.100 | 3.180 | 3.085 | 3.150 | 6,209,760 | +0.07(+2.27%) |
May 19, 2023 | 3.020 | 3.090 | 2.980 | 3.080 | 5,697,301 | +0.10(+3.36%) |
May 18, 2023 | 3.020 | 3.040 | 2.940 | 2.980 | 4,749,586 | -0.04(-1.32%) |
May 17, 2023 | 2.990 | 3.040 | 2.930 | 3.020 | 5,191,880 | +0.03(+1.00%) |
May 16, 2023 | 2.990 | 3.055 | 2.939 | 2.990 | 4,435,675 | -0.05(-1.64%) |
May 15, 2023 | 3.120 | 3.150 | 2.985 | 3.040 | 5,520,841 | -0.06(-1.94%) |
May 12, 2023 | 2.950 | 3.115 | 2.883 | 3.100 | 10,014,190 | +0.21(+7.27%) |
May 11, 2023 | 2.840 | 3.005 | 2.770 | 2.890 | 7,095,869 | +0.07(+2.48%) |
May 10, 2023 | 2.830 | 2.840 | 2.730 | 2.820 | 4,081,054 | +0.01(+0.36%) |
May 09, 2023 | 2.730 | 2.820 | 2.725 | 2.810 | 5,111,680 | +0.06(+2.18%) |
May 08, 2023 | 2.770 | 2.810 | 2.700 | 2.750 | 3,884,437 | -0.01(-0.36%) |
May 05, 2023 | 2.740 | 2.805 | 2.685 | 2.760 | 3,973,025 | +0.07(+2.79%) |
May 04, 2023 | 2.680 | 2.750 | 2.640 | 2.685 | 4,619,660 | +0.02(+0.56%) |
May 03, 2023 | 2.530 | 2.700 | 2.480 | 2.670 | 5,251,378 | +0.19(+7.66%) |
May 02, 2023 | 2.520 | 2.560 | 2.460 | 2.480 | 4,706,458 | -0.08(-3.13%) |
May 01, 2023 | 2.460 | 2.570 | 2.445 | 2.560 | 3,894,821 | +0.10(+4.07%) |
Apr 28, 2023 | 2.380 | 2.475 | 2.350 | 2.460 | 3,453,936 | +0.08(+3.36%) |
Apr 27, 2023 | 2.430 | 2.445 | 2.330 | 2.380 | 3,408,164 | -0.05(-2.06%) |
Apr 26, 2023 | 2.390 | 2.450 | 2.360 | 2.430 | 3,785,759 | +0.02(+0.83%) |
Apr 25, 2023 | 2.650 | 2.660 | 2.390 | 2.410 | 4,306,950 | -0.24(-9.06%) |
Apr 24, 2023 | 2.690 | 2.710 | 2.510 | 2.650 | 7,571,456 | -0.02(-0.75%) |
Apr 21, 2023 | 2.580 | 2.690 | 2.460 | 2.670 | 6,522,825 | +0.14(+5.53%) |
Apr 20, 2023 | 2.450 | 2.610 | 2.350 | 2.530 | 13,744,892 | +0.04(+1.61%) |
Apr 19, 2023 | 2.060 | 2.520 | 2.060 | 2.490 | 19,990,724 | +0.41(+19.71%) |
Apr 18, 2023 | 2.080 | 2.100 | 2.035 | 2.080 | 2,421,308 | +0.03(+1.46%) |
Apr 17, 2023 | 1.970 | 2.060 | 1.970 | 2.050 | 5,120,820 | +0.08(+4.06%) |
Apr 14, 2023 | 2.040 | 2.040 | 1.950 | 1.970 | 3,417,127 | -0.07(-3.43%) |
Apr 13, 2023 | 2.000 | 2.080 | 1.970 | 2.040 | 5,943,509 | +0.07(+3.55%) |
Apr 12, 2023 | 2.010 | 2.040 | 1.960 | 1.970 | 4,201,175 | -0.03(-1.75%) |
Apr 11, 2023 | 2.020 | 2.060 | 1.990 | 2.005 | 5,337,090 | -0.02(-0.74%) |
Apr 10, 2023 | 2.030 | 2.080 | 1.990 | 2.020 | 3,260,174 | -0.03(-1.46%) |
Apr 06, 2023 | 2.000 | 2.085 | 1.970 | 2.050 | 5,297,095 | +0.05(+2.50%) |
Apr 05, 2023 | 2.070 | 2.080 | 1.960 | 2.000 | 6,075,337 | -0.07(-3.38%) |
Apr 04, 2023 | 2.160 | 2.170 | 1.990 | 2.070 | 8,694,747 | -0.10(-4.61%) |
Apr 03, 2023 | 2.140 | 2.210 | 2.120 | 2.170 | 4,811,372 | +0.00(+0.00%) |
Mar 31, 2023 | 2.180 | 2.210 | 2.130 | 2.170 | 4,725,646 | +0.03(+1.40%) |
Mar 30, 2023 | 2.250 | 2.255 | 2.120 | 2.140 | 4,123,734 | -0.09(-4.04%) |
Mar 29, 2023 | 2.200 | 2.245 | 2.150 | 2.230 | 5,140,711 | +0.06(+2.76%) |
Mar 28, 2023 | 2.310 | 2.330 | 2.160 | 2.170 | 4,152,594 | -0.17(-7.26%) |
Mar 27, 2023 | 2.330 | 2.380 | 2.300 | 2.340 | 3,836,019 | +0.01(+0.43%) |
Mar 24, 2023 | 2.300 | 2.350 | 2.240 | 2.330 | 3,717,401 | +0.05(+2.19%) |
Mar 23, 2023 | 2.310 | 2.350 | 2.200 | 2.280 | 4,538,906 | -0.02(-0.87%) |
Mar 22, 2023 | 2.340 | 2.420 | 2.250 | 2.300 | 6,206,815 | -0.04(-1.71%) |
Mar 21, 2023 | 2.460 | 2.480 | 2.320 | 2.340 | 6,743,872 | -0.12(-4.88%) |
Mar 20, 2023 | 2.530 | 2.530 | 2.400 | 2.460 | 3,753,762 | -0.07(-2.77%) |
Mar 17, 2023 | 2.620 | 2.650 | 2.361 | 2.530 | 26,320,120 | -0.12(-4.53%) |
Mar 16, 2023 | 2.620 | 2.710 | 2.581 | 2.650 | 3,971,609 | +0.03(+1.15%) |
Mar 15, 2023 | 2.680 | 2.750 | 2.590 | 2.620 | 6,403,839 | -0.12(-4.38%) |
Mar 14, 2023 | 2.700 | 2.810 | 2.685 | 2.740 | 5,097,086 | +0.06(+2.24%) |
Mar 13, 2023 | 2.500 | 2.690 | 2.500 | 2.680 | 5,752,793 | +0.11(+4.28%) |
Mar 10, 2023 | 2.690 | 2.690 | 2.430 | 2.570 | 11,470,020 | -0.11(-4.10%) |
Mar 09, 2023 | 2.810 | 2.870 | 2.640 | 2.680 | 5,400,972 | -0.14(-4.96%) |
Mar 08, 2023 | 2.840 | 2.870 | 2.790 | 2.820 | 2,783,807 | +0.03(+1.08%) |
Mar 07, 2023 | 2.820 | 2.840 | 2.760 | 2.790 | 2,913,704 | -0.04(-1.41%) |
Mar 06, 2023 | 2.890 | 2.910 | 2.790 | 2.830 | 3,532,447 | -0.05(-1.74%) |
Mar 03, 2023 | 2.810 | 2.930 | 2.775 | 2.880 | 3,176,273 | +0.08(+2.86%) |
Mar 02, 2023 | 2.770 | 2.840 | 2.730 | 2.800 | 2,516,205 | +0.02(+0.72%) |