Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.340 | 2.400 | 2.250 | 2.370 | 1,370,135 | +0.03(+1.28%) |
May 30, 2023 | 2.400 | 2.430 | 2.215 | 2.340 | 645,791 | -0.04(-1.89%) |
May 26, 2023 | 2.300 | 2.415 | 2.210 | 2.385 | 613,377 | +0.12(+5.53%) |
May 25, 2023 | 2.420 | 2.450 | 2.230 | 2.260 | 747,574 | -0.15(-6.22%) |
May 24, 2023 | 2.580 | 2.610 | 2.400 | 2.410 | 759,899 | -0.19(-7.31%) |
May 23, 2023 | 2.650 | 2.750 | 2.580 | 2.600 | 707,420 | -0.03(-1.14%) |
May 22, 2023 | 2.670 | 2.710 | 2.605 | 2.630 | 772,751 | -0.04(-1.50%) |
May 19, 2023 | 2.820 | 2.870 | 2.625 | 2.670 | 534,726 | -0.07(-2.55%) |
May 18, 2023 | 2.700 | 2.845 | 2.650 | 2.740 | 881,899 | +0.01(+0.37%) |
May 17, 2023 | 2.490 | 2.745 | 2.460 | 2.730 | 718,276 | +0.25(+10.08%) |
May 16, 2023 | 2.530 | 2.585 | 2.450 | 2.480 | 731,788 | -0.08(-3.13%) |
May 15, 2023 | 2.480 | 2.585 | 2.420 | 2.560 | 1,049,544 | +0.08(+3.23%) |
May 12, 2023 | 2.740 | 2.770 | 2.470 | 2.480 | 1,286,861 | -0.25(-8.99%) |
May 11, 2023 | 2.740 | 2.780 | 2.670 | 2.725 | 935,842 | -0.01(-0.37%) |
May 10, 2023 | 3.160 | 3.195 | 2.720 | 2.735 | 1,043,832 | -0.37(-11.77%) |
May 09, 2023 | 3.050 | 3.150 | 2.755 | 3.100 | 1,759,624 | +0.05(+1.64%) |
May 08, 2023 | 3.170 | 3.520 | 2.975 | 3.050 | 2,411,819 | +0.10(+3.57%) |
May 05, 2023 | 3.000 | 3.040 | 2.780 | 2.945 | 1,475,073 | +0.02(+0.86%) |
May 04, 2023 | 3.430 | 3.640 | 2.690 | 2.920 | 1,858,453 | -0.60(-17.05%) |
May 03, 2023 | 3.090 | 3.630 | 3.030 | 3.520 | 1,800,870 | +0.39(+12.46%) |
May 02, 2023 | 3.480 | 3.950 | 3.065 | 3.130 | 1,761,838 | -0.48(-13.30%) |
May 01, 2023 | 3.500 | 3.760 | 3.480 | 3.610 | 1,625,449 | +0.14(+4.03%) |
Apr 28, 2023 | 3.480 | 3.650 | 3.400 | 3.470 | 1,286,300 | +0.01(+0.29%) |
Apr 27, 2023 | 3.610 | 3.700 | 3.420 | 3.460 | 515,722 | -0.12(-3.35%) |
Apr 26, 2023 | 3.810 | 3.890 | 3.545 | 3.580 | 598,305 | -0.27(-7.01%) |
Apr 25, 2023 | 4.050 | 4.060 | 3.810 | 3.850 | 782,477 | -0.27(-6.55%) |
Apr 24, 2023 | 4.170 | 4.200 | 4.000 | 4.120 | 1,117,267 | -0.04(-0.96%) |
Apr 21, 2023 | 4.130 | 4.230 | 4.090 | 4.160 | 564,616 | +0.00(+0.00%) |
Apr 20, 2023 | 4.080 | 4.270 | 4.010 | 4.160 | 785,384 | +0.02(+0.48%) |
Apr 19, 2023 | 3.890 | 4.180 | 3.855 | 4.140 | 651,959 | +0.22(+5.61%) |
Apr 18, 2023 | 3.910 | 3.975 | 3.820 | 3.920 | 854,120 | +0.03(+0.77%) |
Apr 17, 2023 | 3.770 | 3.890 | 3.730 | 3.890 | 519,186 | +0.11(+2.91%) |
Apr 14, 2023 | 3.910 | 3.960 | 3.702 | 3.780 | 1,267,331 | -0.13(-3.32%) |
Apr 13, 2023 | 3.820 | 3.930 | 3.790 | 3.910 | 550,251 | +0.14(+3.71%) |
Apr 12, 2023 | 3.970 | 4.050 | 3.760 | 3.770 | 1,415,680 | -0.18(-4.56%) |
Apr 11, 2023 | 3.880 | 4.010 | 3.850 | 3.950 | 1,437,553 | +0.09(+2.33%) |
Apr 10, 2023 | 3.650 | 3.960 | 3.650 | 3.860 | 1,055,781 | +0.22(+6.04%) |
Apr 06, 2023 | 3.460 | 3.725 | 3.440 | 3.640 | 712,173 | +0.16(+4.60%) |
Apr 05, 2023 | 3.560 | 3.605 | 3.455 | 3.480 | 769,303 | -0.11(-3.06%) |
Apr 04, 2023 | 3.760 | 3.760 | 3.470 | 3.590 | 1,073,836 | -0.15(-4.01%) |
Apr 03, 2023 | 3.900 | 4.030 | 3.680 | 3.740 | 1,831,192 | -0.16(-4.10%) |
Mar 31, 2023 | 3.780 | 3.910 | 3.700 | 3.900 | 1,021,047 | +0.18(+4.84%) |
Mar 30, 2023 | 3.790 | 3.870 | 3.700 | 3.720 | 818,469 | -0.07(-1.85%) |
Mar 29, 2023 | 3.890 | 4.030 | 3.750 | 3.790 | 890,222 | -0.02(-0.52%) |
Mar 28, 2023 | 3.920 | 4.020 | 3.635 | 3.810 | 2,733,041 | -0.48(-11.19%) |
Mar 27, 2023 | 4.080 | 4.330 | 4.020 | 4.290 | 1,114,143 | +0.29(+7.25%) |
Mar 24, 2023 | 4.060 | 4.080 | 3.840 | 4.000 | 1,214,281 | -0.16(-3.85%) |
Mar 23, 2023 | 4.180 | 4.479 | 4.112 | 4.160 | 1,112,784 | +0.01(+0.24%) |
Mar 22, 2023 | 4.460 | 4.460 | 4.150 | 4.150 | 672,826 | -0.32(-7.16%) |
Mar 21, 2023 | 4.370 | 4.670 | 4.370 | 4.470 | 906,844 | +0.20(+4.68%) |
Mar 20, 2023 | 4.320 | 4.610 | 4.220 | 4.270 | 1,316,505 | -0.04(-0.93%) |
Mar 17, 2023 | 4.740 | 4.790 | 4.265 | 4.310 | 1,756,092 | -0.43(-9.07%) |
Mar 16, 2023 | 4.560 | 4.770 | 4.415 | 4.740 | 1,373,934 | +0.05(+1.07%) |
Mar 15, 2023 | 4.540 | 4.745 | 4.430 | 4.690 | 1,311,995 | -0.03(-0.64%) |
Mar 14, 2023 | 4.940 | 5.170 | 4.660 | 4.720 | 1,353,195 | -0.01(-0.21%) |
Mar 13, 2023 | 4.860 | 4.860 | 4.460 | 4.730 | 1,886,748 | -0.17(-3.47%) |
Mar 10, 2023 | 5.210 | 5.210 | 4.865 | 4.900 | 1,341,420 | -0.36(-6.84%) |
Mar 09, 2023 | 5.510 | 5.740 | 5.245 | 5.260 | 1,219,841 | -0.38(-6.74%) |
Mar 08, 2023 | 5.540 | 5.795 | 5.482 | 5.640 | 2,173,692 | +0.20(+3.68%) |
Mar 07, 2023 | 5.690 | 5.690 | 5.250 | 5.440 | 1,239,714 | -0.27(-4.73%) |
Mar 06, 2023 | 5.700 | 6.020 | 5.550 | 5.710 | 1,644,649 | +0.42(+7.94%) |
Mar 03, 2023 | 5.290 | 5.740 | 5.100 | 5.290 | 1,054,806 | +0.01(+0.19%) |
Mar 02, 2023 | 5.410 | 5.420 | 5.220 | 5.280 | 1,598,896 | -0.28(-5.04%) |