Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.150 | 2.280 | 2.100 | 2.170 | 4,269 | -0.03(-1.36%) |
May 30, 2023 | 2.180 | 2.347 | 2.180 | 2.200 | 5,129 | +0.02(+0.92%) |
May 26, 2023 | 2.300 | 2.390 | 2.101 | 2.180 | 35,810 | -0.10(-4.39%) |
May 25, 2023 | 2.420 | 2.570 | 2.250 | 2.280 | 18,712 | -0.14(-5.79%) |
May 24, 2023 | 2.540 | 2.590 | 2.410 | 2.420 | 19,547 | -0.14(-5.47%) |
May 23, 2023 | 2.500 | 2.640 | 2.470 | 2.560 | 27,106 | +0.10(+4.07%) |
May 22, 2023 | 2.370 | 2.670 | 2.370 | 2.460 | 15,095 | +0.09(+3.80%) |
May 19, 2023 | 2.250 | 2.670 | 2.205 | 2.370 | 71,921 | +0.02(+0.85%) |
May 18, 2023 | 2.600 | 2.720 | 2.310 | 2.350 | 64,158 | -0.20(-7.84%) |
May 17, 2023 | 2.780 | 2.918 | 2.420 | 2.550 | 69,065 | -0.29(-10.21%) |
May 16, 2023 | 3.250 | 3.354 | 2.730 | 2.840 | 116,400 | -0.40(-12.35%) |
May 15, 2023 | 4.520 | 4.520 | 3.220 | 3.240 | 135,227 | -1.04(-24.30%) |
May 12, 2023 | 3.120 | 4.700 | 3.091 | 4.280 | 386,091 | +0.91(+26.81%) |
May 11, 2023 | 3.159 | 3.390 | 2.853 | 3.375 | 53,872 | -0.16(-4.54%) |
May 10, 2023 | 3.666 | 3.901 | 3.405 | 3.535 | 35,264 | -0.31(-8.04%) |
May 09, 2023 | 2.850 | 4.407 | 2.850 | 3.845 | 260,026 | +1.07(+38.47%) |
May 08, 2023 | 2.913 | 2.913 | 2.610 | 2.776 | 15,815 | -0.14(-4.69%) |
May 05, 2023 | 2.850 | 3.000 | 2.744 | 2.913 | 12,365 | +0.22(+8.07%) |
May 04, 2023 | 2.797 | 2.797 | 2.610 | 2.696 | 17,715 | -0.06(-2.34%) |
May 03, 2023 | 2.700 | 2.869 | 2.700 | 2.760 | 6,649 | +0.06(+2.39%) |
May 02, 2023 | 2.700 | 2.850 | 2.551 | 2.696 | 11,825 | +0.15(+5.71%) |
May 01, 2023 | 3.000 | 3.000 | 2.420 | 2.550 | 20,144 | -0.28(-9.96%) |
Apr 28, 2023 | 2.865 | 3.000 | 2.700 | 2.832 | 14,558 | -0.07(-2.53%) |
Apr 27, 2023 | 2.964 | 3.000 | 2.772 | 2.905 | 4,840 | -0.00(-0.10%) |
Apr 26, 2023 | 3.000 | 3.074 | 2.790 | 2.909 | 15,969 | -0.09(-3.05%) |
Apr 25, 2023 | 3.000 | 3.150 | 3.000 | 3.000 | 10,708 | +0.17(+5.99%) |
Apr 24, 2023 | 3.000 | 3.000 | 2.817 | 2.830 | 9,837 | -0.21(-6.81%) |
Apr 21, 2023 | 3.000 | 3.150 | 3.000 | 3.038 | 3,022 | +0.03(+1.10%) |
Apr 20, 2023 | 3.091 | 3.150 | 2.929 | 3.005 | 3,769 | -0.07(-2.39%) |
Apr 19, 2023 | 2.795 | 3.150 | 2.703 | 3.078 | 27,769 | +0.27(+9.73%) |
Apr 18, 2023 | 2.850 | 2.850 | 2.652 | 2.805 | 8,019 | -0.04(-1.58%) |
Apr 17, 2023 | 2.850 | 2.856 | 2.599 | 2.850 | 3,428 | +0.00(+0.00%) |
Apr 14, 2023 | 2.715 | 2.850 | 2.553 | 2.850 | 14,042 | +0.00(+0.00%) |
Apr 13, 2023 | 2.688 | 2.895 | 2.682 | 2.850 | 12,228 | +0.00(+0.05%) |
Apr 12, 2023 | 3.000 | 3.000 | 2.550 | 2.849 | 19,408 | -0.08(-2.62%) |
Apr 11, 2023 | 2.955 | 2.955 | 2.701 | 2.925 | 12,128 | +0.10(+3.45%) |
Apr 10, 2023 | 3.150 | 3.300 | 2.760 | 2.828 | 11,619 | -0.32(-10.24%) |
Apr 06, 2023 | 2.749 | 3.150 | 2.720 | 3.150 | 6,389 | +0.31(+11.11%) |
Apr 05, 2023 | 3.300 | 3.300 | 2.728 | 2.835 | 17,831 | -0.50(-14.86%) |
Apr 04, 2023 | 3.300 | 3.405 | 2.974 | 3.330 | 3,690 | +0.12(+3.69%) |
Apr 03, 2023 | 3.446 | 3.450 | 2.888 | 3.212 | 6,470 | -0.08(-2.33%) |
Mar 31, 2023 | 3.038 | 3.600 | 3.000 | 3.288 | 6,607 | +0.16(+5.08%) |
Mar 30, 2023 | 3.630 | 3.630 | 2.880 | 3.129 | 18,065 | -0.34(-9.70%) |
Mar 29, 2023 | 3.300 | 3.750 | 3.038 | 3.465 | 28,659 | +0.42(+13.79%) |
Mar 28, 2023 | 2.700 | 3.150 | 2.595 | 3.045 | 37,625 | +0.34(+12.78%) |
Mar 27, 2023 | 2.700 | 2.978 | 2.252 | 2.700 | 43,799 | -0.12(-4.15%) |
Mar 24, 2023 | 3.019 | 3.019 | 2.708 | 2.817 | 15,762 | -0.11(-3.69%) |
Mar 23, 2023 | 2.849 | 3.150 | 2.783 | 2.925 | 11,188 | -0.04(-1.27%) |
Mar 22, 2023 | 2.940 | 3.134 | 2.701 | 2.962 | 19,549 | -0.07(-2.28%) |
Mar 21, 2023 | 3.000 | 3.150 | 2.850 | 3.031 | 11,128 | -0.04(-1.41%) |
Mar 20, 2023 | 3.207 | 3.207 | 2.812 | 3.075 | 22,536 | -0.02(-0.73%) |
Mar 17, 2023 | 4.086 | 4.086 | 2.776 | 3.098 | 12,394 | +0.24(+8.51%) |
Mar 16, 2023 | 2.764 | 2.907 | 2.713 | 2.854 | 10,592 | +0.00(+0.16%) |
Mar 15, 2023 | 2.993 | 3.136 | 2.708 | 2.850 | 47,219 | -0.15(-5.00%) |
Mar 14, 2023 | 3.375 | 3.435 | 3.000 | 3.000 | 20,203 | -0.30(-9.09%) |
Mar 13, 2023 | 3.150 | 3.300 | 3.000 | 3.300 | 6,476 | +0.12(+3.68%) |
Mar 10, 2023 | 3.002 | 3.425 | 3.000 | 3.183 | 41,812 | +0.11(+3.51%) |
Mar 09, 2023 | 3.225 | 3.337 | 3.002 | 3.075 | 16,481 | -0.18(-5.62%) |
Mar 08, 2023 | 3.389 | 3.389 | 3.015 | 3.258 | 18,217 | -0.13(-3.85%) |
Mar 07, 2023 | 3.348 | 3.525 | 3.159 | 3.389 | 19,881 | -0.06(-1.83%) |
Mar 06, 2023 | 3.594 | 3.750 | 3.342 | 3.451 | 22,638 | -0.30(-7.96%) |
Mar 03, 2023 | 3.600 | 3.925 | 3.438 | 3.750 | 20,325 | +0.21(+5.93%) |
Mar 02, 2023 | 3.900 | 3.984 | 3.375 | 3.540 | 17,593 | -0.23(-6.16%) |