Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.350 | 2.400 | 2.205 | 2.210 | 2,487,324 | -0.14(-5.96%) |
May 30, 2023 | 2.550 | 2.550 | 2.305 | 2.350 | 888,680 | -0.12(-4.86%) |
May 26, 2023 | 2.510 | 2.530 | 2.415 | 2.470 | 598,656 | -0.01(-0.40%) |
May 25, 2023 | 2.610 | 2.670 | 2.440 | 2.480 | 775,830 | -0.13(-4.98%) |
May 24, 2023 | 2.790 | 2.790 | 2.580 | 2.610 | 972,147 | -0.16(-5.78%) |
May 23, 2023 | 2.750 | 2.930 | 2.720 | 2.770 | 1,362,815 | +0.03(+1.09%) |
May 22, 2023 | 2.590 | 2.795 | 2.555 | 2.740 | 1,349,915 | +0.15(+5.79%) |
May 19, 2023 | 2.760 | 2.770 | 2.580 | 2.590 | 908,115 | -0.08(-3.00%) |
May 18, 2023 | 2.760 | 2.770 | 2.605 | 2.670 | 617,144 | -0.10(-3.61%) |
May 17, 2023 | 2.640 | 2.780 | 2.550 | 2.770 | 1,175,846 | +0.15(+5.73%) |
May 16, 2023 | 2.740 | 2.758 | 2.580 | 2.620 | 773,748 | -0.14(-5.07%) |
May 15, 2023 | 2.690 | 2.780 | 2.570 | 2.760 | 1,275,633 | +0.11(+4.15%) |
May 12, 2023 | 2.660 | 2.730 | 2.580 | 2.650 | 1,597,946 | +0.01(+0.38%) |
May 11, 2023 | 2.860 | 2.950 | 2.600 | 2.640 | 1,274,352 | -0.22(-7.69%) |
May 10, 2023 | 3.190 | 3.310 | 2.800 | 2.860 | 1,022,016 | -0.23(-7.44%) |
May 09, 2023 | 3.130 | 3.210 | 2.885 | 3.090 | 902,461 | -0.32(-9.38%) |
May 08, 2023 | 3.790 | 3.790 | 3.292 | 3.410 | 923,110 | -0.35(-9.31%) |
May 05, 2023 | 3.860 | 4.020 | 2.850 | 3.760 | 1,183,013 | -0.19(-4.81%) |
May 04, 2023 | 4.070 | 4.140 | 3.890 | 3.950 | 504,867 | -0.14(-3.42%) |
May 03, 2023 | 3.960 | 4.230 | 3.865 | 4.090 | 913,836 | +0.17(+4.34%) |
May 02, 2023 | 4.000 | 4.110 | 3.900 | 3.920 | 465,146 | -0.13(-3.21%) |
May 01, 2023 | 3.890 | 4.090 | 3.820 | 4.050 | 482,969 | +0.13(+3.32%) |
Apr 28, 2023 | 3.900 | 4.010 | 3.810 | 3.920 | 739,537 | +0.02(+0.51%) |
Apr 27, 2023 | 3.990 | 4.000 | 3.830 | 3.900 | 308,489 | -0.06(-1.52%) |
Apr 26, 2023 | 4.070 | 4.095 | 3.935 | 3.960 | 408,888 | -0.11(-2.70%) |
Apr 25, 2023 | 4.110 | 4.225 | 4.030 | 4.070 | 661,015 | -0.10(-2.40%) |
Apr 24, 2023 | 4.270 | 4.290 | 4.090 | 4.170 | 379,837 | -0.13(-3.02%) |
Apr 21, 2023 | 4.190 | 4.355 | 4.055 | 4.300 | 673,968 | +0.20(+4.88%) |
Apr 20, 2023 | 4.070 | 4.210 | 4.035 | 4.100 | 430,247 | -0.14(-3.30%) |
Apr 19, 2023 | 4.120 | 4.270 | 4.060 | 4.240 | 695,455 | +0.08(+1.92%) |
Apr 18, 2023 | 4.360 | 4.385 | 4.055 | 4.160 | 539,758 | -0.18(-4.15%) |
Apr 17, 2023 | 4.090 | 4.365 | 4.080 | 4.340 | 815,606 | +0.24(+5.85%) |
Apr 14, 2023 | 4.430 | 4.465 | 4.050 | 4.100 | 460,120 | -0.33(-7.45%) |
Apr 13, 2023 | 4.190 | 4.440 | 4.120 | 4.430 | 852,602 | +0.31(+7.52%) |
Apr 12, 2023 | 4.140 | 4.250 | 4.080 | 4.120 | 520,024 | +0.04(+0.98%) |
Apr 11, 2023 | 4.130 | 4.310 | 4.080 | 4.080 | 597,929 | -0.05(-1.21%) |
Apr 10, 2023 | 4.060 | 4.170 | 3.980 | 4.130 | 692,657 | +0.06(+1.47%) |
Apr 06, 2023 | 3.940 | 4.100 | 3.890 | 4.070 | 1,836,532 | +0.14(+3.56%) |
Apr 05, 2023 | 3.980 | 3.980 | 3.880 | 3.930 | 677,229 | -0.04(-1.01%) |
Apr 04, 2023 | 4.060 | 4.065 | 3.915 | 3.970 | 535,604 | -0.10(-2.46%) |
Apr 03, 2023 | 4.180 | 4.230 | 4.004 | 4.070 | 554,583 | -0.07(-1.69%) |
Mar 31, 2023 | 3.990 | 4.150 | 3.920 | 4.140 | 894,713 | +0.20(+5.08%) |
Mar 30, 2023 | 4.040 | 4.190 | 3.905 | 3.940 | 548,735 | -0.16(-3.90%) |
Mar 29, 2023 | 3.910 | 4.155 | 3.900 | 4.100 | 342,867 | +0.23(+5.94%) |
Mar 28, 2023 | 3.830 | 3.920 | 3.810 | 3.870 | 538,477 | +0.04(+1.04%) |
Mar 27, 2023 | 3.940 | 3.990 | 3.815 | 3.830 | 438,161 | -0.05(-1.29%) |
Mar 24, 2023 | 3.820 | 3.950 | 3.795 | 3.880 | 407,389 | +0.01(+0.26%) |
Mar 23, 2023 | 3.870 | 4.040 | 3.860 | 3.870 | 476,574 | +0.06(+1.57%) |
Mar 22, 2023 | 4.040 | 4.160 | 3.810 | 3.810 | 482,265 | -0.23(-5.69%) |
Mar 21, 2023 | 3.930 | 4.070 | 3.930 | 4.040 | 420,654 | +0.18(+4.66%) |
Mar 20, 2023 | 3.930 | 3.945 | 3.790 | 3.860 | 447,181 | -0.03(-0.77%) |
Mar 17, 2023 | 4.220 | 4.220 | 3.860 | 3.890 | 788,632 | -0.23(-5.58%) |
Mar 16, 2023 | 4.210 | 4.210 | 4.010 | 4.120 | 452,197 | -0.04(-0.96%) |
Mar 15, 2023 | 4.080 | 4.200 | 4.020 | 4.160 | 462,842 | -0.07(-1.65%) |
Mar 14, 2023 | 4.370 | 4.440 | 4.120 | 4.230 | 467,690 | +0.01(+0.24%) |
Mar 13, 2023 | 4.070 | 4.310 | 3.980 | 4.220 | 917,356 | +0.10(+2.43%) |
Mar 10, 2023 | 4.460 | 4.460 | 4.000 | 4.120 | 959,817 | -0.23(-5.29%) |
Mar 09, 2023 | 4.560 | 4.635 | 4.335 | 4.350 | 451,907 | -0.19(-4.19%) |
Mar 08, 2023 | 4.590 | 4.680 | 4.480 | 4.540 | 884,574 | -0.06(-1.30%) |
Mar 07, 2023 | 4.620 | 4.720 | 4.540 | 4.600 | 535,448 | -0.04(-0.86%) |
Mar 06, 2023 | 4.940 | 4.940 | 4.615 | 4.640 | 546,245 | -0.29(-5.88%) |
Mar 03, 2023 | 4.830 | 5.065 | 4.785 | 4.930 | 507,886 | +0.16(+3.35%) |
Mar 02, 2023 | 4.560 | 4.825 | 4.550 | 4.770 | 706,730 | +0.14(+3.02%) |