Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.400 | 2.440 | 2.390 | 2.390 | 73,839 | +0.00(+0.00%) |
May 30, 2023 | 2.370 | 2.420 | 2.362 | 2.390 | 25,094 | +0.01(+0.42%) |
May 26, 2023 | 2.320 | 2.380 | 2.320 | 2.380 | 5,339 | +0.07(+3.03%) |
May 25, 2023 | 2.393 | 2.393 | 2.310 | 2.310 | 7,243 | -0.07(-2.94%) |
May 24, 2023 | 2.360 | 2.390 | 2.350 | 2.380 | 15,426 | +0.02(+0.85%) |
May 23, 2023 | 2.400 | 2.630 | 2.360 | 2.360 | 30,396 | -0.01(-0.42%) |
May 22, 2023 | 2.400 | 2.470 | 2.370 | 2.370 | 6,749 | -0.01(-0.63%) |
May 19, 2023 | 2.300 | 2.400 | 2.300 | 2.385 | 14,117 | +0.11(+5.07%) |
May 18, 2023 | 2.353 | 2.429 | 2.270 | 2.270 | 49,101 | -0.16(-6.58%) |
May 17, 2023 | 2.405 | 2.440 | 2.350 | 2.430 | 27,001 | +0.02(+0.83%) |
May 16, 2023 | 2.360 | 2.420 | 2.340 | 2.410 | 27,787 | +0.00(+0.00%) |
May 15, 2023 | 2.440 | 2.545 | 2.350 | 2.410 | 14,615 | +0.02(+0.84%) |
May 12, 2023 | 2.420 | 2.515 | 2.330 | 2.390 | 74,008 | -0.06(-2.45%) |
May 11, 2023 | 2.500 | 2.610 | 2.450 | 2.450 | 65,599 | -0.09(-3.54%) |
May 10, 2023 | 2.510 | 2.585 | 2.460 | 2.540 | 32,086 | -0.03(-1.17%) |
May 09, 2023 | 2.610 | 2.610 | 2.500 | 2.570 | 6,719 | -0.02(-0.77%) |
May 08, 2023 | 2.680 | 2.940 | 2.580 | 2.590 | 7,968 | -0.09(-3.36%) |
May 05, 2023 | 2.675 | 2.680 | 2.648 | 2.680 | 1,391 | +0.13(+5.10%) |
May 04, 2023 | 2.550 | 2.631 | 2.550 | 2.550 | 1,491 | -0.09(-3.41%) |
May 03, 2023 | 2.630 | 2.795 | 2.630 | 2.640 | 8,105 | -0.01(-0.38%) |
May 02, 2023 | 2.620 | 2.770 | 2.569 | 2.650 | 39,012 | -0.06(-2.21%) |
May 01, 2023 | 2.610 | 2.800 | 2.610 | 2.710 | 9,203 | +0.05(+1.88%) |
Apr 28, 2023 | 2.720 | 2.760 | 2.660 | 2.660 | 3,071 | -0.14(-5.00%) |
Apr 27, 2023 | 2.830 | 2.845 | 2.550 | 2.800 | 28,403 | -0.02(-0.71%) |
Apr 26, 2023 | 2.910 | 2.928 | 2.800 | 2.820 | 13,453 | -0.08(-2.76%) |
Apr 25, 2023 | 2.960 | 3.040 | 2.900 | 2.900 | 30,046 | -0.06(-2.03%) |
Apr 24, 2023 | 2.960 | 3.020 | 2.960 | 2.960 | 12,194 | +0.02(+0.68%) |
Apr 21, 2023 | 2.980 | 2.990 | 2.940 | 2.940 | 2,969 | -0.05(-1.67%) |
Apr 20, 2023 | 3.010 | 3.020 | 2.940 | 2.990 | 23,879 | +0.02(+0.67%) |
Apr 19, 2023 | 3.250 | 3.250 | 2.960 | 2.970 | 77,835 | -0.28(-8.62%) |
Apr 18, 2023 | 3.420 | 3.510 | 3.250 | 3.250 | 56,357 | -0.13(-3.85%) |
Apr 17, 2023 | 3.690 | 3.760 | 3.380 | 3.380 | 8,498 | -0.36(-9.63%) |
Apr 14, 2023 | 3.480 | 3.740 | 3.330 | 3.740 | 20,033 | +0.28(+8.09%) |
Apr 13, 2023 | 3.330 | 3.500 | 3.300 | 3.460 | 8,666 | +0.13(+3.90%) |
Apr 12, 2023 | 3.350 | 3.350 | 3.300 | 3.330 | 9,829 | -0.08(-2.35%) |
Apr 11, 2023 | 3.380 | 3.450 | 3.300 | 3.410 | 6,583 | +0.09(+2.71%) |
Apr 10, 2023 | 3.300 | 3.460 | 3.300 | 3.320 | 3,881 | -0.06(-1.78%) |
Apr 06, 2023 | 3.450 | 3.450 | 3.380 | 3.380 | 3,304 | -0.11(-3.15%) |
Apr 05, 2023 | 3.323 | 3.490 | 3.323 | 3.490 | 924 | -0.04(-1.13%) |
Apr 04, 2023 | 3.640 | 3.820 | 3.530 | 3.530 | 4,142 | -0.16(-4.34%) |
Apr 03, 2023 | 3.880 | 3.880 | 3.690 | 3.690 | 13,503 | -0.12(-3.15%) |
Mar 31, 2023 | 3.761 | 3.890 | 3.436 | 3.810 | 15,458 | +0.01(+0.26%) |
Mar 30, 2023 | 3.420 | 3.800 | 3.370 | 3.800 | 5,546 | +0.36(+10.47%) |
Mar 29, 2023 | 3.180 | 3.460 | 3.180 | 3.440 | 6,864 | +0.09(+2.69%) |
Mar 28, 2023 | 3.360 | 3.420 | 3.206 | 3.350 | 3,392 | +0.05(+1.52%) |
Mar 27, 2023 | 3.180 | 3.435 | 3.180 | 3.300 | 12,460 | -0.04(-1.20%) |
Mar 24, 2023 | 3.120 | 3.340 | 3.120 | 3.340 | 3,935 | +0.20(+6.37%) |
Mar 23, 2023 | 3.220 | 3.590 | 3.030 | 3.140 | 68,792 | -0.05(-1.57%) |
Mar 22, 2023 | 3.350 | 3.350 | 3.160 | 3.190 | 45,265 | -0.21(-6.18%) |
Mar 21, 2023 | 3.290 | 3.400 | 3.160 | 3.400 | 11,377 | +0.20(+6.25%) |
Mar 20, 2023 | 3.450 | 3.490 | 3.150 | 3.200 | 47,275 | -0.30(-8.57%) |
Mar 17, 2023 | 3.220 | 3.580 | 3.160 | 3.500 | 45,632 | +0.21(+6.38%) |
Mar 16, 2023 | 3.180 | 3.290 | 3.150 | 3.290 | 4,949 | +0.10(+3.13%) |
Mar 15, 2023 | 3.200 | 3.220 | 3.150 | 3.190 | 23,413 | -0.01(-0.31%) |
Mar 14, 2023 | 3.340 | 3.460 | 3.200 | 3.200 | 22,608 | +0.00(+0.00%) |
Mar 13, 2023 | 3.510 | 3.510 | 3.100 | 3.200 | 90,933 | -0.31(-8.83%) |
Mar 10, 2023 | 3.390 | 3.610 | 3.380 | 3.510 | 13,563 | +0.03(+0.86%) |
Mar 09, 2023 | 3.750 | 3.810 | 3.380 | 3.480 | 30,757 | -0.19(-5.18%) |
Mar 08, 2023 | 3.720 | 3.898 | 3.590 | 3.670 | 49,325 | -0.14(-3.67%) |
Mar 07, 2023 | 3.900 | 3.993 | 3.750 | 3.810 | 26,638 | -0.18(-4.51%) |
Mar 06, 2023 | 4.330 | 4.366 | 3.850 | 3.990 | 54,986 | -0.39(-8.90%) |
Mar 03, 2023 | 4.600 | 4.840 | 4.300 | 4.380 | 53,595 | -0.22(-4.78%) |
Mar 02, 2023 | 4.770 | 4.929 | 4.500 | 4.600 | 33,673 | -0.23(-4.76%) |