Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.550 | 2.617 | 2.480 | 2.598 | 17,879 | +0.10(+4.00%) |
May 30, 2023 | 2.400 | 2.578 | 2.400 | 2.498 | 17,002 | +0.14(+5.85%) |
May 26, 2023 | 2.450 | 2.610 | 2.300 | 2.360 | 60,367 | -0.09(-3.67%) |
May 25, 2023 | 2.700 | 2.750 | 2.450 | 2.450 | 33,148 | -0.23(-8.58%) |
May 24, 2023 | 2.600 | 2.700 | 2.600 | 2.680 | 16,067 | -0.03(-1.11%) |
May 23, 2023 | 2.810 | 2.810 | 2.648 | 2.710 | 26,326 | +0.00(+0.00%) |
May 22, 2023 | 2.410 | 2.854 | 2.410 | 2.710 | 35,841 | +0.27(+11.07%) |
May 19, 2023 | 2.710 | 2.760 | 2.350 | 2.440 | 106,959 | -0.20(-7.58%) |
May 18, 2023 | 2.710 | 2.790 | 2.550 | 2.640 | 57,555 | -0.16(-5.71%) |
May 17, 2023 | 2.750 | 2.870 | 2.400 | 2.800 | 71,726 | +0.03(+1.08%) |
May 16, 2023 | 2.770 | 2.940 | 2.700 | 2.770 | 38,012 | -0.14(-4.81%) |
May 15, 2023 | 2.890 | 2.920 | 2.780 | 2.910 | 27,637 | -0.02(-0.68%) |
May 12, 2023 | 2.890 | 2.970 | 2.760 | 2.930 | 33,407 | -0.05(-1.68%) |
May 11, 2023 | 2.980 | 2.980 | 2.735 | 2.980 | 36,678 | +0.04(+1.36%) |
May 10, 2023 | 2.920 | 2.980 | 2.861 | 2.940 | 48,770 | +0.14(+5.00%) |
May 09, 2023 | 2.770 | 2.890 | 2.750 | 2.800 | 46,520 | +0.05(+1.82%) |
May 08, 2023 | 2.880 | 2.880 | 2.710 | 2.750 | 84,751 | -0.13(-4.51%) |
May 05, 2023 | 2.920 | 3.040 | 2.865 | 2.880 | 81,602 | -0.09(-3.03%) |
May 04, 2023 | 2.730 | 2.990 | 2.700 | 2.970 | 79,635 | -0.26(-8.05%) |
May 03, 2023 | 3.000 | 3.360 | 2.950 | 3.230 | 30,858 | +0.24(+8.03%) |
May 02, 2023 | 2.930 | 3.073 | 2.800 | 2.990 | 33,446 | +0.01(+0.34%) |
May 01, 2023 | 3.100 | 3.140 | 2.910 | 2.980 | 39,618 | -0.17(-5.40%) |
Apr 28, 2023 | 3.090 | 3.179 | 3.030 | 3.150 | 19,990 | +0.00(+0.00%) |
Apr 27, 2023 | 3.020 | 3.150 | 2.962 | 3.150 | 53,346 | +0.10(+3.28%) |
Apr 26, 2023 | 3.140 | 3.140 | 2.985 | 3.050 | 36,276 | +0.04(+1.33%) |
Apr 25, 2023 | 3.000 | 3.100 | 2.900 | 3.010 | 35,732 | -0.01(-0.33%) |
Apr 24, 2023 | 3.100 | 3.230 | 3.010 | 3.020 | 31,717 | -0.14(-4.43%) |
Apr 21, 2023 | 3.190 | 3.280 | 3.100 | 3.160 | 38,618 | -0.09(-2.77%) |
Apr 20, 2023 | 3.250 | 3.320 | 3.000 | 3.250 | 94,497 | +0.00(+0.00%) |
Apr 19, 2023 | 3.150 | 3.320 | 3.010 | 3.250 | 79,311 | +0.04(+1.25%) |
Apr 18, 2023 | 3.200 | 3.250 | 3.000 | 3.210 | 68,503 | -0.04(-1.38%) |
Apr 17, 2023 | 3.000 | 3.280 | 2.930 | 3.255 | 51,643 | -0.04(-1.06%) |
Apr 14, 2023 | 3.280 | 3.498 | 3.111 | 3.290 | 160,030 | +0.09(+2.81%) |
Apr 13, 2023 | 3.000 | 3.340 | 3.000 | 3.200 | 136,297 | +0.20(+6.67%) |
Apr 12, 2023 | 3.000 | 3.217 | 3.000 | 3.000 | 216,579 | +0.00(+0.00%) |
Apr 11, 2023 | 2.900 | 3.080 | 2.900 | 3.000 | 101,066 | +0.11(+3.81%) |
Apr 10, 2023 | 2.690 | 2.990 | 2.540 | 2.890 | 36,857 | +0.20(+7.43%) |
Apr 06, 2023 | 2.810 | 2.810 | 2.656 | 2.690 | 37,774 | -0.12(-4.27%) |
Apr 05, 2023 | 2.910 | 2.980 | 2.790 | 2.810 | 18,141 | -0.13(-4.42%) |
Apr 04, 2023 | 3.020 | 3.020 | 2.820 | 2.940 | 37,579 | -0.08(-2.65%) |
Apr 03, 2023 | 3.100 | 3.140 | 2.900 | 3.020 | 33,308 | -0.08(-2.58%) |
Mar 31, 2023 | 3.050 | 3.180 | 3.020 | 3.100 | 43,978 | -0.02(-0.64%) |
Mar 30, 2023 | 3.230 | 3.360 | 3.020 | 3.120 | 39,835 | -0.06(-2.04%) |
Mar 29, 2023 | 3.120 | 3.224 | 2.920 | 3.185 | 56,370 | +0.14(+4.43%) |
Mar 28, 2023 | 3.010 | 3.050 | 2.850 | 3.050 | 48,273 | +0.04(+1.33%) |
Mar 27, 2023 | 3.300 | 3.400 | 2.802 | 3.010 | 103,250 | -0.29(-8.79%) |
Mar 24, 2023 | 3.700 | 3.880 | 3.060 | 3.300 | 168,652 | -0.29(-8.08%) |
Mar 23, 2023 | 3.210 | 3.640 | 3.210 | 3.590 | 97,835 | +0.39(+12.19%) |
Mar 22, 2023 | 3.550 | 3.790 | 3.000 | 3.200 | 194,368 | -0.30(-8.57%) |
Mar 21, 2023 | 2.830 | 3.970 | 2.770 | 3.500 | 241,076 | +0.75(+27.27%) |
Mar 20, 2023 | 2.560 | 2.770 | 2.540 | 2.750 | 76,751 | +0.32(+13.40%) |
Mar 17, 2023 | 2.480 | 2.500 | 2.410 | 2.425 | 28,858 | +0.02(+0.84%) |
Mar 16, 2023 | 2.440 | 2.540 | 2.250 | 2.405 | 203,370 | -0.04(-1.43%) |
Mar 15, 2023 | 2.520 | 2.679 | 2.440 | 2.440 | 75,223 | -0.18(-6.87%) |
Mar 14, 2023 | 2.500 | 2.620 | 2.330 | 2.620 | 204,062 | +0.14(+5.65%) |
Mar 13, 2023 | 2.480 | 2.500 | 2.250 | 2.480 | 51,752 | +0.06(+2.48%) |
Mar 10, 2023 | 2.340 | 2.420 | 2.190 | 2.420 | 48,129 | -0.02(-0.82%) |
Mar 09, 2023 | 2.470 | 2.500 | 2.338 | 2.440 | 12,038 | +0.05(+2.09%) |
Mar 08, 2023 | 2.380 | 2.500 | 2.360 | 2.390 | 12,869 | -0.04(-1.45%) |
Mar 07, 2023 | 2.480 | 2.500 | 2.320 | 2.425 | 26,227 | +0.05(+1.90%) |
Mar 06, 2023 | 2.400 | 2.480 | 2.340 | 2.380 | 13,412 | -0.06(-2.46%) |
Mar 03, 2023 | 2.390 | 2.484 | 2.242 | 2.440 | 11,134 | +0.16(+7.02%) |
Mar 02, 2023 | 2.380 | 2.499 | 2.200 | 2.280 | 88,976 | -0.10(-4.20%) |