Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.690 | 2.920 | 2.640 | 2.900 | 171,234 | +0.17(+6.23%) |
May 30, 2023 | 2.840 | 2.840 | 2.650 | 2.730 | 88,115 | -0.05(-1.80%) |
May 29, 2023 | 2.830 | 2.840 | 2.780 | 2.780 | 14,806 | -0.05(-1.77%) |
May 26, 2023 | 2.880 | 2.900 | 2.810 | 2.830 | 82,542 | -0.07(-2.41%) |
May 25, 2023 | 3.080 | 3.080 | 2.890 | 2.900 | 154,334 | -0.18(-5.84%) |
May 24, 2023 | 3.070 | 3.100 | 2.960 | 3.080 | 112,207 | -0.01(-0.32%) |
May 23, 2023 | 3.100 | 3.260 | 3.050 | 3.090 | 223,238 | +0.13(+4.39%) |
May 19, 2023 | 2.960 | 0 | +0.06(+2.07%) | |||
May 18, 2023 | 2.810 | 2.940 | 2.790 | 2.900 | 58,230 | +0.11(+3.94%) |
May 17, 2023 | 2.800 | 2.890 | 2.750 | 2.790 | 88,532 | -0.02(-0.71%) |
May 16, 2023 | 3.040 | 3.040 | 2.800 | 2.810 | 95,670 | -0.23(-7.57%) |
May 15, 2023 | 3.070 | 3.120 | 3.020 | 3.040 | 46,830 | -0.12(-3.80%) |
May 12, 2023 | 3.030 | 3.160 | 3.030 | 3.160 | 60,358 | +0.05(+1.61%) |
May 11, 2023 | 3.140 | 3.140 | 2.970 | 3.110 | 128,369 | -0.05(-1.58%) |
May 10, 2023 | 3.150 | 3.250 | 3.130 | 3.160 | 154,131 | -0.04(-1.25%) |
May 09, 2023 | 3.050 | 3.200 | 2.990 | 3.200 | 155,741 | +0.17(+5.61%) |
May 08, 2023 | 3.040 | 3.080 | 2.950 | 3.030 | 103,314 | +0.00(+0.00%) |
May 05, 2023 | 2.830 | 3.030 | 2.830 | 3.030 | 99,501 | +0.19(+6.69%) |
May 04, 2023 | 2.810 | 2.840 | 2.790 | 2.840 | 65,066 | +0.05(+1.79%) |
May 03, 2023 | 2.780 | 2.865 | 2.720 | 2.790 | 110,217 | +0.02(+0.72%) |
May 02, 2023 | 2.830 | 2.830 | 2.750 | 2.770 | 111,622 | -0.10(-3.48%) |
May 01, 2023 | 2.930 | 2.970 | 2.790 | 2.870 | 186,401 | -0.08(-2.71%) |
Apr 28, 2023 | 2.750 | 2.950 | 2.720 | 2.950 | 410,740 | +0.20(+7.27%) |
Apr 27, 2023 | 2.740 | 2.800 | 2.640 | 2.750 | 229,030 | +0.09(+3.38%) |
Apr 26, 2023 | 2.550 | 2.710 | 2.480 | 2.660 | 135,363 | +0.15(+5.98%) |
Apr 25, 2023 | 2.470 | 2.520 | 2.420 | 2.510 | 178,628 | +0.04(+1.62%) |
Apr 24, 2023 | 2.550 | 2.550 | 2.470 | 2.470 | 141,159 | -0.14(-5.36%) |
Apr 21, 2023 | 2.500 | 2.610 | 2.490 | 2.610 | 92,893 | +0.13(+5.24%) |
Apr 20, 2023 | 2.600 | 2.610 | 2.480 | 2.480 | 98,548 | -0.03(-1.20%) |
Apr 19, 2023 | 2.500 | 2.550 | 2.480 | 2.510 | 118,765 | -0.01(-0.40%) |
Apr 18, 2023 | 2.540 | 2.620 | 2.500 | 2.520 | 91,859 | -0.10(-3.82%) |
Apr 17, 2023 | 2.560 | 2.620 | 2.510 | 2.620 | 144,414 | +0.05(+1.95%) |
Apr 14, 2023 | 2.700 | 2.720 | 2.550 | 2.570 | 153,798 | -0.15(-5.51%) |
Apr 13, 2023 | 2.610 | 2.770 | 2.610 | 2.720 | 133,579 | +0.07(+2.64%) |
Apr 12, 2023 | 2.730 | 2.770 | 2.650 | 2.650 | 103,414 | -0.10(-3.64%) |
Apr 11, 2023 | 2.750 | 2.800 | 2.720 | 2.750 | 123,413 | +0.00(+0.00%) |
Apr 10, 2023 | 2.820 | 2.820 | 2.720 | 2.750 | 69,234 | -0.05(-1.79%) |
Apr 06, 2023 | 2.800 | 0 | +0.05(+1.82%) | |||
Apr 05, 2023 | 2.930 | 2.930 | 2.745 | 2.750 | 68,933 | -0.18(-6.14%) |
Apr 04, 2023 | 2.830 | 2.930 | 2.750 | 2.930 | 123,410 | +0.04(+1.38%) |
Apr 03, 2023 | 3.060 | 3.060 | 2.860 | 2.890 | 142,601 | -0.05(-1.70%) |
Mar 31, 2023 | 2.860 | 3.100 | 2.815 | 2.940 | 741,188 | +0.06(+2.08%) |
Mar 30, 2023 | 2.970 | 2.980 | 2.845 | 2.880 | 83,345 | -0.07(-2.37%) |
Mar 29, 2023 | 3.070 | 3.070 | 2.890 | 2.950 | 130,013 | -0.02(-0.67%) |
Mar 28, 2023 | 2.820 | 2.980 | 2.820 | 2.970 | 185,589 | +0.17(+6.07%) |
Mar 27, 2023 | 2.650 | 2.900 | 2.650 | 2.800 | 131,167 | +0.10(+3.70%) |
Mar 24, 2023 | 2.640 | 2.730 | 2.590 | 2.700 | 115,418 | +0.05(+1.89%) |
Mar 23, 2023 | 2.630 | 2.760 | 2.630 | 2.650 | 127,382 | +0.04(+1.53%) |
Mar 22, 2023 | 2.720 | 2.750 | 2.600 | 2.610 | 137,124 | +0.01(+0.38%) |
Mar 21, 2023 | 2.750 | 2.770 | 2.600 | 2.600 | 181,943 | -0.07(-2.62%) |
Mar 20, 2023 | 2.740 | 2.860 | 2.660 | 2.670 | 130,676 | -0.12(-4.30%) |
Mar 17, 2023 | 2.870 | 2.870 | 2.730 | 2.790 | 248,869 | -0.01(-0.36%) |
Mar 16, 2023 | 2.740 | 2.850 | 2.600 | 2.800 | 294,860 | +0.12(+4.48%) |
Mar 15, 2023 | 2.660 | 2.680 | 2.480 | 2.680 | 498,772 | +0.03(+1.13%) |
Mar 14, 2023 | 2.590 | 2.680 | 2.560 | 2.650 | 231,247 | +0.15(+6.00%) |
Mar 13, 2023 | 2.590 | 2.630 | 2.440 | 2.500 | 343,840 | -0.08(-3.10%) |
Mar 10, 2023 | 2.770 | 2.800 | 2.560 | 2.580 | 465,449 | -0.15(-5.49%) |
Mar 09, 2023 | 2.870 | 2.900 | 2.730 | 2.730 | 159,994 | -0.08(-2.85%) |
Mar 08, 2023 | 2.860 | 2.940 | 2.810 | 2.810 | 113,036 | -0.04(-1.40%) |
Mar 07, 2023 | 2.980 | 3.010 | 2.825 | 2.850 | 271,677 | -0.14(-4.68%) |
Mar 06, 2023 | 3.110 | 3.110 | 2.975 | 2.990 | 231,170 | -0.11(-3.55%) |
Mar 03, 2023 | 3.100 | 3.135 | 3.080 | 3.100 | 135,688 | +0.03(+0.98%) |
Mar 02, 2023 | 3.220 | 3.220 | 3.070 | 3.070 | 98,646 | -0.13(-4.06%) |