Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.610 | 3.630 | 3.500 | 3.510 | 209,489 | -0.10(-2.77%) |
May 30, 2023 | 3.420 | 3.650 | 3.420 | 3.610 | 584,099 | +0.19(+5.56%) |
May 26, 2023 | 3.420 | 3.450 | 3.400 | 3.420 | 173,186 | +0.03(+0.88%) |
May 25, 2023 | 3.380 | 3.420 | 3.350 | 3.390 | 183,198 | +0.01(+0.15%) |
May 24, 2023 | 3.430 | 3.430 | 3.350 | 3.385 | 90,029 | -0.05(-1.31%) |
May 23, 2023 | 3.440 | 3.495 | 3.360 | 3.430 | 206,890 | -0.01(-0.29%) |
May 22, 2023 | 3.330 | 3.470 | 3.330 | 3.440 | 156,729 | +0.08(+2.38%) |
May 19, 2023 | 3.460 | 3.490 | 3.300 | 3.360 | 169,075 | -0.09(-2.61%) |
May 18, 2023 | 3.350 | 3.480 | 3.350 | 3.450 | 155,352 | +0.08(+2.53%) |
May 17, 2023 | 3.150 | 3.410 | 3.120 | 3.365 | 313,440 | +0.27(+8.55%) |
May 16, 2023 | 3.460 | 3.460 | 3.080 | 3.100 | 812,916 | -0.42(-11.93%) |
May 15, 2023 | 3.210 | 3.550 | 3.210 | 3.520 | 709,791 | +0.27(+8.31%) |
May 12, 2023 | 3.300 | 3.300 | 3.180 | 3.250 | 198,974 | +0.00(+0.00%) |
May 11, 2023 | 3.150 | 3.300 | 3.150 | 3.250 | 453,878 | +0.16(+5.18%) |
May 10, 2023 | 3.190 | 3.200 | 3.050 | 3.090 | 324,724 | -0.06(-1.90%) |
May 09, 2023 | 3.000 | 3.150 | 3.000 | 3.150 | 127,506 | +0.11(+3.62%) |
May 08, 2023 | 2.950 | 3.080 | 2.920 | 3.040 | 184,277 | +0.06(+2.01%) |
May 05, 2023 | 2.970 | 3.080 | 2.960 | 2.980 | 93,554 | +0.01(+0.34%) |
May 04, 2023 | 3.170 | 3.210 | 2.940 | 2.970 | 305,129 | -0.19(-6.01%) |
May 03, 2023 | 3.140 | 3.223 | 3.130 | 3.160 | 101,179 | +0.00(+0.00%) |
May 02, 2023 | 3.150 | 3.225 | 3.115 | 3.160 | 218,280 | +0.03(+0.96%) |
May 01, 2023 | 3.150 | 3.150 | 3.030 | 3.130 | 197,698 | -0.05(-1.57%) |
Apr 28, 2023 | 3.130 | 3.250 | 3.130 | 3.180 | 231,800 | +0.08(+2.58%) |
Apr 27, 2023 | 2.960 | 3.200 | 2.940 | 3.100 | 514,265 | +0.17(+5.80%) |
Apr 26, 2023 | 2.870 | 2.945 | 2.870 | 2.930 | 186,130 | +0.08(+2.81%) |
Apr 25, 2023 | 2.800 | 2.890 | 2.800 | 2.850 | 198,370 | +0.02(+0.71%) |
Apr 24, 2023 | 2.830 | 2.860 | 2.770 | 2.830 | 98,747 | +0.00(+0.00%) |
Apr 21, 2023 | 2.820 | 2.870 | 2.815 | 2.830 | 103,688 | +0.00(+0.00%) |
Apr 20, 2023 | 2.800 | 2.890 | 2.800 | 2.830 | 227,164 | +0.00(+0.00%) |
Apr 19, 2023 | 2.760 | 2.870 | 2.730 | 2.830 | 148,528 | +0.05(+1.80%) |
Apr 18, 2023 | 2.720 | 2.840 | 2.720 | 2.780 | 158,608 | +0.05(+1.83%) |
Apr 17, 2023 | 2.720 | 2.755 | 2.710 | 2.730 | 113,687 | -0.01(-0.36%) |
Apr 14, 2023 | 2.750 | 2.760 | 2.710 | 2.740 | 79,905 | +0.00(+0.00%) |
Apr 13, 2023 | 2.730 | 2.785 | 2.721 | 2.740 | 92,974 | +0.00(+0.00%) |
Apr 12, 2023 | 2.780 | 2.800 | 2.730 | 2.740 | 132,752 | +0.01(+0.37%) |
Apr 11, 2023 | 2.670 | 2.780 | 2.670 | 2.730 | 121,347 | +0.08(+3.02%) |
Apr 10, 2023 | 2.650 | 2.678 | 2.610 | 2.650 | 83,585 | +0.00(+0.00%) |
Apr 06, 2023 | 2.690 | 2.690 | 2.650 | 2.650 | 107,404 | -0.02(-0.56%) |
Apr 05, 2023 | 2.710 | 2.760 | 2.460 | 2.665 | 218,300 | -0.04(-1.66%) |
Apr 04, 2023 | 2.810 | 2.830 | 2.710 | 2.710 | 277,247 | -0.12(-4.24%) |
Apr 03, 2023 | 2.750 | 2.830 | 2.700 | 2.830 | 212,509 | +0.07(+2.54%) |
Mar 31, 2023 | 2.750 | 2.790 | 2.710 | 2.760 | 203,062 | +0.01(+0.36%) |
Mar 30, 2023 | 2.700 | 2.790 | 2.690 | 2.750 | 145,894 | +0.06(+2.23%) |
Mar 29, 2023 | 2.640 | 2.715 | 2.600 | 2.690 | 158,894 | +0.08(+3.07%) |
Mar 28, 2023 | 2.530 | 2.630 | 2.530 | 2.610 | 114,458 | +0.04(+1.56%) |
Mar 27, 2023 | 2.530 | 2.590 | 2.530 | 2.570 | 100,600 | +0.03(+1.18%) |
Mar 24, 2023 | 2.490 | 2.580 | 2.490 | 2.540 | 187,639 | +0.03(+1.20%) |
Mar 23, 2023 | 2.510 | 2.620 | 2.510 | 2.510 | 159,363 | -0.02(-0.79%) |
Mar 22, 2023 | 2.560 | 2.700 | 2.530 | 2.530 | 289,420 | -0.01(-0.39%) |
Mar 21, 2023 | 2.460 | 2.565 | 2.455 | 2.540 | 225,493 | +0.09(+3.67%) |
Mar 20, 2023 | 2.330 | 2.515 | 2.330 | 2.450 | 292,946 | +0.10(+4.26%) |
Mar 17, 2023 | 2.280 | 2.380 | 2.280 | 2.350 | 357,216 | +0.05(+2.17%) |
Mar 16, 2023 | 2.280 | 2.345 | 2.260 | 2.300 | 163,107 | -0.02(-0.86%) |
Mar 15, 2023 | 2.310 | 2.390 | 2.255 | 2.320 | 230,559 | -0.06(-2.73%) |
Mar 14, 2023 | 2.270 | 2.390 | 2.265 | 2.385 | 330,238 | +0.12(+5.53%) |
Mar 13, 2023 | 2.250 | 2.280 | 2.220 | 2.260 | 181,257 | +0.01(+0.44%) |
Mar 10, 2023 | 2.260 | 2.360 | 2.250 | 2.250 | 157,842 | -0.05(-2.17%) |
Mar 09, 2023 | 2.310 | 2.400 | 2.300 | 2.300 | 145,674 | -0.08(-3.36%) |
Mar 08, 2023 | 2.410 | 2.430 | 2.350 | 2.380 | 80,573 | -0.05(-2.06%) |
Mar 07, 2023 | 2.400 | 2.440 | 2.350 | 2.430 | 100,650 | +0.00(+0.00%) |
Mar 06, 2023 | 2.480 | 2.500 | 2.420 | 2.430 | 136,738 | -0.03(-1.22%) |
Mar 03, 2023 | 2.320 | 2.530 | 2.320 | 2.460 | 233,874 | +0.12(+5.13%) |
Mar 02, 2023 | 2.280 | 2.340 | 2.280 | 2.340 | 55,701 | +0.03(+1.30%) |