Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.688 | 2.750 | 2.680 | 2.730 | 13,168 | +0.06(+2.43%) |
May 30, 2023 | 2.720 | 2.760 | 2.650 | 2.665 | 29,207 | -0.08(-3.09%) |
May 26, 2023 | 2.680 | 2.800 | 2.675 | 2.750 | 11,706 | +0.08(+3.00%) |
May 25, 2023 | 2.880 | 2.880 | 2.670 | 2.670 | 9,489 | -0.20(-6.91%) |
May 24, 2023 | 2.880 | 2.880 | 2.810 | 2.868 | 11,982 | -0.03(-1.09%) |
May 23, 2023 | 2.905 | 2.910 | 2.850 | 2.900 | 12,857 | +0.05(+1.75%) |
May 22, 2023 | 2.850 | 2.910 | 2.810 | 2.850 | 16,680 | +0.00(+0.18%) |
May 19, 2023 | 2.760 | 2.850 | 2.700 | 2.845 | 16,831 | +0.15(+5.72%) |
May 18, 2023 | 2.670 | 2.800 | 2.670 | 2.691 | 7,678 | +0.02(+0.79%) |
May 17, 2023 | 2.700 | 2.840 | 2.650 | 2.670 | 15,767 | +0.04(+1.52%) |
May 16, 2023 | 2.660 | 2.900 | 2.630 | 2.630 | 25,545 | -0.06(-2.23%) |
May 15, 2023 | 2.780 | 2.780 | 2.630 | 2.690 | 34,938 | -0.09(-3.24%) |
May 12, 2023 | 2.810 | 2.900 | 2.750 | 2.780 | 20,690 | -0.14(-4.79%) |
May 11, 2023 | 2.840 | 2.979 | 2.840 | 2.920 | 2,197 | +0.01(+0.34%) |
May 10, 2023 | 2.980 | 3.050 | 2.900 | 2.910 | 10,321 | -0.01(-0.40%) |
May 09, 2023 | 3.000 | 3.000 | 2.900 | 2.922 | 11,455 | -0.08(-2.57%) |
May 08, 2023 | 2.970 | 3.090 | 2.970 | 2.999 | 12,604 | +0.00(+0.13%) |
May 05, 2023 | 3.040 | 3.040 | 2.920 | 2.995 | 10,894 | +0.06(+2.22%) |
May 04, 2023 | 3.000 | 3.000 | 2.850 | 2.930 | 8,990 | -0.07(-2.33%) |
May 03, 2023 | 2.930 | 3.140 | 2.930 | 3.000 | 36,008 | +0.10(+3.45%) |
May 02, 2023 | 2.900 | 2.900 | 2.820 | 2.900 | 10,366 | +0.04(+1.40%) |
May 01, 2023 | 2.840 | 2.920 | 2.820 | 2.860 | 10,292 | -0.08(-2.70%) |
Apr 28, 2023 | 2.840 | 2.990 | 2.740 | 2.939 | 25,781 | +0.19(+6.89%) |
Apr 27, 2023 | 2.860 | 2.870 | 2.700 | 2.750 | 12,993 | +0.01(+0.36%) |
Apr 26, 2023 | 2.840 | 2.874 | 2.740 | 2.740 | 16,314 | -0.09(-3.32%) |
Apr 25, 2023 | 2.936 | 2.936 | 2.800 | 2.834 | 9,273 | -0.09(-2.95%) |
Apr 24, 2023 | 2.845 | 3.002 | 2.841 | 2.920 | 10,177 | +0.04(+1.39%) |
Apr 21, 2023 | 2.930 | 3.019 | 2.830 | 2.880 | 19,792 | -0.03(-1.03%) |
Apr 20, 2023 | 3.030 | 3.030 | 2.856 | 2.910 | 13,205 | -0.19(-6.13%) |
Apr 19, 2023 | 2.908 | 3.130 | 2.873 | 3.100 | 35,698 | +0.17(+5.80%) |
Apr 18, 2023 | 2.980 | 3.040 | 2.850 | 2.930 | 17,304 | -0.07(-2.33%) |
Apr 17, 2023 | 3.030 | 3.030 | 2.980 | 3.000 | 15,182 | +0.03(+1.01%) |
Apr 14, 2023 | 2.710 | 3.000 | 2.710 | 2.970 | 27,844 | +0.20(+7.22%) |
Apr 13, 2023 | 2.731 | 2.810 | 2.720 | 2.770 | 11,217 | +0.06(+2.21%) |
Apr 12, 2023 | 2.864 | 2.890 | 2.705 | 2.710 | 31,475 | -0.14(-4.91%) |
Apr 11, 2023 | 2.810 | 2.880 | 2.710 | 2.850 | 41,572 | +0.04(+1.42%) |
Apr 10, 2023 | 2.730 | 2.810 | 2.730 | 2.810 | 3,021 | +0.08(+2.93%) |
Apr 06, 2023 | 2.780 | 2.830 | 2.720 | 2.730 | 14,291 | -0.10(-3.53%) |
Apr 05, 2023 | 2.929 | 2.980 | 2.720 | 2.830 | 20,034 | -0.09(-3.08%) |
Apr 04, 2023 | 3.000 | 3.011 | 2.920 | 2.920 | 7,529 | -0.07(-2.34%) |
Apr 03, 2023 | 2.990 | 3.050 | 2.920 | 2.990 | 14,325 | +0.07(+2.40%) |
Mar 31, 2023 | 2.880 | 3.070 | 2.877 | 2.920 | 5,456 | +0.07(+2.53%) |
Mar 30, 2023 | 2.970 | 2.990 | 2.766 | 2.848 | 32,683 | -0.02(-0.77%) |
Mar 29, 2023 | 2.990 | 3.150 | 2.855 | 2.870 | 30,224 | -0.16(-5.28%) |
Mar 28, 2023 | 3.080 | 3.080 | 2.962 | 3.030 | 14,264 | +0.09(+3.06%) |
Mar 27, 2023 | 2.970 | 3.140 | 2.880 | 2.940 | 18,169 | -0.05(-1.75%) |
Mar 24, 2023 | 3.070 | 3.140 | 2.980 | 2.993 | 12,793 | -0.08(-2.52%) |
Mar 23, 2023 | 3.070 | 3.227 | 3.070 | 3.070 | 5,309 | +0.01(+0.33%) |
Mar 22, 2023 | 3.060 | 3.180 | 3.020 | 3.060 | 12,413 | +0.03(+0.99%) |
Mar 21, 2023 | 3.030 | 3.055 | 2.980 | 3.030 | 12,184 | +0.01(+0.50%) |
Mar 20, 2023 | 3.140 | 3.150 | 2.970 | 3.015 | 16,915 | -0.09(-3.05%) |
Mar 17, 2023 | 3.080 | 3.240 | 3.080 | 3.110 | 26,639 | -0.01(-0.32%) |
Mar 16, 2023 | 3.110 | 3.240 | 3.080 | 3.120 | 40,600 | +0.00(+0.00%) |
Mar 15, 2023 | 3.170 | 3.400 | 3.021 | 3.120 | 54,102 | -0.02(-0.64%) |
Mar 14, 2023 | 3.220 | 3.460 | 3.140 | 3.140 | 11,386 | -0.01(-0.32%) |
Mar 13, 2023 | 3.110 | 3.280 | 3.110 | 3.150 | 37,187 | -0.13(-4.08%) |
Mar 10, 2023 | 3.390 | 3.398 | 3.230 | 3.284 | 18,473 | -0.13(-3.69%) |
Mar 09, 2023 | 3.480 | 3.488 | 3.360 | 3.410 | 14,952 | -0.02(-0.46%) |
Mar 08, 2023 | 3.460 | 3.480 | 3.310 | 3.426 | 34,032 | -0.02(-0.70%) |
Mar 07, 2023 | 3.490 | 3.500 | 3.440 | 3.450 | 9,134 | -0.03(-0.86%) |
Mar 06, 2023 | 3.400 | 3.500 | 3.369 | 3.480 | 9,628 | +0.06(+1.75%) |
Mar 03, 2023 | 3.395 | 3.496 | 3.395 | 3.420 | 16,208 | +0.06(+1.79%) |
Mar 02, 2023 | 3.370 | 3.400 | 3.280 | 3.360 | 7,846 | -0.01(-0.30%) |