Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.830 | 3.090 | 2.499 | 2.630 | 50,852 | -0.31(-10.54%) |
May 30, 2023 | 3.140 | 3.310 | 2.310 | 2.940 | 98,905 | -0.12(-3.92%) |
May 26, 2023 | 3.000 | 3.300 | 2.680 | 3.060 | 48,475 | +0.05(+1.66%) |
May 25, 2023 | 2.940 | 3.030 | 2.650 | 3.010 | 48,018 | -0.05(-1.63%) |
May 24, 2023 | 3.360 | 3.470 | 2.800 | 3.060 | 226,043 | +0.10(+3.45%) |
May 23, 2023 | 2.405 | 3.700 | 2.150 | 2.958 | 119,953 | +0.56(+23.25%) |
May 22, 2023 | 2.501 | 2.501 | 2.389 | 2.400 | 1,686 | -0.10(-4.02%) |
May 19, 2023 | 2.510 | 2.550 | 2.501 | 2.501 | 555 | -0.00(-0.20%) |
May 18, 2023 | 2.506 | 2.506 | 2.500 | 2.506 | 1,567 | -0.02(-0.77%) |
May 17, 2023 | 2.510 | 2.650 | 2.510 | 2.525 | 540 | -0.07(-2.81%) |
May 16, 2023 | 2.550 | 2.649 | 2.540 | 2.598 | 1,144 | +0.06(+2.30%) |
May 15, 2023 | 2.506 | 2.539 | 2.506 | 2.539 | 446 | -0.12(-4.53%) |
May 11, 2023 | 2.660 | 68 | +0.00(+0.15%) | |||
May 10, 2023 | 2.656 | 2.656 | 2.656 | 2.656 | 103 | +0.00(+0.02%) |
May 09, 2023 | 2.849 | 2.849 | 2.655 | 2.655 | 236 | +0.01(+0.21%) |
May 08, 2023 | 2.700 | 2.775 | 2.650 | 2.650 | 1,979 | -0.10(-3.62%) |
May 05, 2023 | 2.899 | 2.899 | 2.705 | 2.749 | 708 | -0.15(-5.16%) |
May 04, 2023 | 2.900 | 2.900 | 2.700 | 2.899 | 2,128 | +0.20(+7.37%) |
May 03, 2023 | 2.750 | 2.900 | 2.700 | 2.700 | 2,058 | -0.30(-10.00%) |
May 02, 2023 | 2.751 | 3.025 | 2.751 | 3.000 | 363 | +0.20(+7.14%) |
May 01, 2023 | 2.700 | 3.024 | 2.700 | 2.800 | 701 | +0.05(+1.82%) |
Apr 28, 2023 | 2.800 | 2.800 | 2.750 | 2.750 | 550 | +0.00(+0.00%) |
Apr 27, 2023 | 2.905 | 2.905 | 2.750 | 2.750 | 1,710 | -0.27(-8.85%) |
Apr 26, 2023 | 2.905 | 3.017 | 2.905 | 3.017 | 207 | +0.12(+4.03%) |
Apr 25, 2023 | 2.856 | 2.901 | 2.856 | 2.900 | 314 | -0.20(-6.42%) |
Apr 24, 2023 | 2.800 | 3.099 | 2.800 | 3.099 | 899 | +0.30(+10.68%) |
Apr 21, 2023 | 2.900 | 3.099 | 2.800 | 2.800 | 1,406 | -0.10(-3.45%) |
Apr 20, 2023 | 2.850 | 3.031 | 2.850 | 2.900 | 2,727 | -0.10(-3.33%) |
Apr 19, 2023 | 2.900 | 3.200 | 2.800 | 3.000 | 5,032 | +0.05(+1.68%) |
Apr 18, 2023 | 2.953 | 2.953 | 2.950 | 2.950 | 345 | +0.00(+0.00%) |
Apr 17, 2023 | 3.250 | 3.250 | 2.950 | 2.950 | 2,429 | -0.05(-1.65%) |
Apr 14, 2023 | 3.300 | 3.450 | 2.950 | 3.000 | 4,077 | -0.30(-9.04%) |
Apr 13, 2023 | 3.250 | 3.400 | 3.250 | 3.298 | 467 | -0.20(-5.77%) |
Apr 12, 2023 | 3.500 | 3.518 | 3.151 | 3.500 | 1,934 | +0.15(+4.37%) |
Apr 11, 2023 | 3.103 | 3.590 | 3.100 | 3.353 | 962 | +0.30(+9.91%) |
Apr 10, 2023 | 3.001 | 3.500 | 2.900 | 3.051 | 826 | +0.15(+5.19%) |
Apr 06, 2023 | 3.450 | 3.500 | 2.901 | 2.901 | 1,718 | -0.54(-15.71%) |
Apr 05, 2023 | 3.100 | 3.441 | 3.100 | 3.441 | 907 | +0.19(+5.88%) |
Apr 04, 2023 | 3.200 | 3.375 | 3.200 | 3.250 | 1,643 | +0.07(+2.30%) |
Apr 03, 2023 | 3.050 | 3.400 | 3.014 | 3.177 | 958 | +0.16(+5.39%) |
Mar 31, 2023 | 2.850 | 3.014 | 2.850 | 3.014 | 108 | +0.02(+0.75%) |
Mar 30, 2023 | 2.800 | 2.992 | 2.800 | 2.992 | 179 | +0.01(+0.18%) |
Mar 29, 2023 | 2.900 | 2.986 | 2.900 | 2.986 | 311 | +0.07(+2.49%) |
Mar 28, 2023 | 2.788 | 3.040 | 2.788 | 2.914 | 1,007 | +0.13(+4.54%) |
Mar 27, 2023 | 2.959 | 2.959 | 2.788 | 2.788 | 258 | -0.07(-2.36%) |
Mar 24, 2023 | 3.075 | 3.075 | 2.855 | 2.855 | 263 | -0.03(-1.19%) |
Mar 23, 2023 | 2.800 | 2.958 | 2.800 | 2.889 | 641 | -0.01(-0.34%) |
Mar 22, 2023 | 3.117 | 3.117 | 2.525 | 2.900 | 1,600 | -0.38(-11.47%) |
Mar 21, 2023 | 3.150 | 3.275 | 3.001 | 3.275 | 318 | +0.20(+6.52%) |
Mar 20, 2023 | 2.973 | 3.085 | 2.973 | 3.075 | 170 | -0.14(-4.47%) |
Mar 17, 2023 | 3.235 | 3.623 | 2.825 | 3.219 | 4,219 | +0.07(+2.17%) |
Mar 16, 2023 | 2.800 | 3.398 | 2.800 | 3.150 | 2,106 | +0.27(+9.38%) |
Mar 15, 2023 | 2.900 | 2.900 | 2.880 | 2.880 | 71 | +0.00(+0.00%) |
Mar 14, 2023 | 3.039 | 3.190 | 2.784 | 2.880 | 2,562 | -0.31(-9.77%) |
Mar 13, 2023 | 3.200 | 3.390 | 2.526 | 3.192 | 3,423 | -0.01(-0.25%) |
Mar 10, 2023 | 3.350 | 3.350 | 3.200 | 3.200 | 832 | -0.29(-8.20%) |
Mar 09, 2023 | 3.486 | 3.486 | 3.486 | 3.486 | 127 | +0.17(+4.97%) |
Mar 08, 2023 | 3.250 | 3.321 | 3.250 | 3.321 | 100 | +0.00(+0.00%) |
Mar 07, 2023 | 3.600 | 3.600 | 3.321 | 3.321 | 675 | -0.03(-0.88%) |
Mar 06, 2023 | 3.300 | 3.795 | 3.300 | 3.350 | 3,576 | +0.03(+0.89%) |
Mar 03, 2023 | 3.300 | 3.550 | 3.300 | 3.321 | 622 | -0.03(-0.87%) |
Mar 02, 2023 | 3.450 | 3.451 | 3.300 | 3.350 | 1,773 | -0.10(-2.90%) |