Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.018 | 3.037 | 3.009 | 3.037 | 44,040 | +0.03(+0.92%) |
May 30, 2023 | 2.981 | 3.017 | 2.981 | 3.009 | 61,126 | +0.01(+0.31%) |
May 26, 2023 | 2.981 | 3.000 | 2.963 | 3.000 | 116,232 | +0.02(+0.62%) |
May 25, 2023 | 2.963 | 2.981 | 2.963 | 2.981 | 34,172 | +0.00(+0.00%) |
May 24, 2023 | 2.981 | 3.018 | 2.981 | 2.981 | 82,299 | -0.01(-0.31%) |
May 23, 2023 | 2.981 | 2.990 | 2.981 | 2.990 | 51,190 | +0.00(+0.00%) |
May 22, 2023 | 2.981 | 3.004 | 2.963 | 2.990 | 72,297 | +0.00(+0.00%) |
May 19, 2023 | 2.981 | 3.000 | 2.981 | 2.990 | 105,984 | +0.00(+0.00%) |
May 18, 2023 | 3.000 | 3.004 | 2.981 | 2.990 | 94,245 | -0.01(-0.31%) |
May 17, 2023 | 3.000 | 3.018 | 3.000 | 3.000 | 65,666 | -0.01(-0.31%) |
May 16, 2023 | 3.018 | 3.035 | 3.000 | 3.009 | 147,771 | -0.02(-0.57%) |
May 15, 2023 | 3.035 | 3.072 | 3.017 | 3.026 | 97,634 | +0.00(+0.00%) |
May 12, 2023 | 3.035 | 3.045 | 3.017 | 3.026 | 57,520 | -0.01(-0.30%) |
May 11, 2023 | 3.035 | 3.072 | 3.035 | 3.035 | 146,685 | -0.01(-0.30%) |
May 10, 2023 | 3.035 | 3.045 | 3.017 | 3.045 | 82,344 | +0.02(+0.61%) |
May 09, 2023 | 3.026 | 3.035 | 3.017 | 3.026 | 136,052 | -0.01(-0.30%) |
May 08, 2023 | 3.026 | 3.044 | 3.026 | 3.035 | 50,267 | +0.00(+0.00%) |
May 05, 2023 | 3.035 | 3.052 | 3.031 | 3.035 | 48,531 | -0.01(-0.30%) |
May 04, 2023 | 3.045 | 3.063 | 3.035 | 3.045 | 37,794 | +0.00(+0.00%) |
May 03, 2023 | 3.035 | 3.054 | 3.035 | 3.045 | 28,622 | +0.01(+0.30%) |
May 02, 2023 | 3.035 | 3.054 | 3.026 | 3.035 | 62,300 | +0.00(+0.00%) |
May 01, 2023 | 3.054 | 3.072 | 3.031 | 3.035 | 49,119 | -0.04(-1.20%) |
Apr 28, 2023 | 3.063 | 3.072 | 3.045 | 3.072 | 146,499 | +0.04(+1.21%) |
Apr 27, 2023 | 3.045 | 3.045 | 3.035 | 3.035 | 57,258 | -0.04(-1.20%) |
Apr 26, 2023 | 3.063 | 3.081 | 3.045 | 3.072 | 16,999 | +0.03(+1.06%) |
Apr 25, 2023 | 3.026 | 3.045 | 3.026 | 3.040 | 48,732 | +0.00(+0.15%) |
Apr 24, 2023 | 3.035 | 3.044 | 3.026 | 3.035 | 17,302 | +0.01(+0.30%) |
Apr 21, 2023 | 3.026 | 3.054 | 3.026 | 3.026 | 35,224 | +0.00(+0.00%) |
Apr 20, 2023 | 3.026 | 3.072 | 3.017 | 3.026 | 23,595 | +0.00(+0.00%) |
Apr 19, 2023 | 3.035 | 3.045 | 3.008 | 3.026 | 54,746 | -0.03(-0.90%) |
Apr 18, 2023 | 3.045 | 3.054 | 3.026 | 3.054 | 11,208 | -0.01(-0.26%) |
Apr 17, 2023 | 3.062 | 3.062 | 3.025 | 3.062 | 41,961 | +0.02(+0.60%) |
Apr 14, 2023 | 3.053 | 3.071 | 3.037 | 3.044 | 12,257 | -0.03(-0.89%) |
Apr 13, 2023 | 3.071 | 3.071 | 3.044 | 3.071 | 39,541 | +0.02(+0.60%) |
Apr 12, 2023 | 3.062 | 3.062 | 3.044 | 3.053 | 19,489 | +0.00(+0.00%) |
Apr 11, 2023 | 3.053 | 3.062 | 3.044 | 3.053 | 11,992 | -0.02(-0.60%) |
Apr 10, 2023 | 3.080 | 3.089 | 3.044 | 3.071 | 68,470 | -0.02(-0.59%) |
Apr 06, 2023 | 3.080 | 3.097 | 3.071 | 3.089 | 24,030 | -0.01(-0.29%) |
Apr 05, 2023 | 3.126 | 3.126 | 3.089 | 3.098 | 27,381 | +0.00(+0.00%) |
Apr 04, 2023 | 3.016 | 3.162 | 3.016 | 3.098 | 213,052 | +0.05(+1.50%) |
Apr 03, 2023 | 2.998 | 3.080 | 2.998 | 3.053 | 59,781 | +0.04(+1.21%) |
Mar 31, 2023 | 3.025 | 3.034 | 2.998 | 3.016 | 38,066 | +0.01(+0.30%) |
Mar 30, 2023 | 2.998 | 3.016 | 2.998 | 3.007 | 38,904 | +0.02(+0.61%) |
Mar 29, 2023 | 2.989 | 3.034 | 2.989 | 2.989 | 90,677 | -0.05(-1.51%) |
Mar 28, 2023 | 2.980 | 3.053 | 2.980 | 3.034 | 454,033 | +0.04(+1.22%) |
Mar 27, 2023 | 3.007 | 3.016 | 2.989 | 2.998 | 65,022 | -0.02(-0.61%) |
Mar 24, 2023 | 2.989 | 3.016 | 2.989 | 3.016 | 142,475 | +0.04(+1.23%) |
Mar 23, 2023 | 2.980 | 2.998 | 2.970 | 2.980 | 201,752 | +0.00(+0.00%) |
Mar 22, 2023 | 2.970 | 2.998 | 2.961 | 2.980 | 42,914 | -0.01(-0.31%) |
Mar 21, 2023 | 2.998 | 2.998 | 2.980 | 2.989 | 29,188 | -0.01(-0.30%) |
Mar 20, 2023 | 3.007 | 3.016 | 2.998 | 2.998 | 73,949 | -0.01(-0.30%) |
Mar 17, 2023 | 3.007 | 3.016 | 2.998 | 3.007 | 35,064 | +0.00(+0.00%) |
Mar 16, 2023 | 3.016 | 3.016 | 2.998 | 3.007 | 169,758 | +0.00(+0.00%) |
Mar 15, 2023 | 2.989 | 3.016 | 2.988 | 3.007 | 65,763 | +0.02(+0.61%) |
Mar 14, 2023 | 3.007 | 3.007 | 2.989 | 2.989 | 70,204 | +0.02(+0.65%) |
Mar 13, 2023 | 2.969 | 2.987 | 2.960 | 2.969 | 95,051 | +0.02(+0.62%) |
Mar 10, 2023 | 2.951 | 2.969 | 2.924 | 2.951 | 538,999 | +0.02(+0.62%) |
Mar 09, 2023 | 2.951 | 2.967 | 2.924 | 2.933 | 118,816 | -0.02(-0.62%) |
Mar 08, 2023 | 2.960 | 2.978 | 2.951 | 2.951 | 52,126 | -0.01(-0.31%) |
Mar 07, 2023 | 2.951 | 2.987 | 2.951 | 2.960 | 89,796 | +0.00(+0.00%) |
Mar 06, 2023 | 2.960 | 2.987 | 2.951 | 2.960 | 347,223 | -0.01(-0.31%) |
Mar 03, 2023 | 2.978 | 2.978 | 2.960 | 2.969 | 49,511 | +0.01(+0.31%) |
Mar 02, 2023 | 2.942 | 2.960 | 2.942 | 2.960 | 61,395 | +0.00(+0.00%) |