Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.665 | 2.674 | 2.617 | 2.646 | 20,107,884 | -0.04(-1.41%) |
May 30, 2023 | 2.741 | 2.741 | 2.665 | 2.684 | 22,030,660 | -0.08(-2.75%) |
May 26, 2023 | 2.788 | 2.797 | 2.741 | 2.760 | 11,321,999 | +0.00(+0.00%) |
May 25, 2023 | 2.769 | 2.797 | 2.750 | 2.760 | 19,279,900 | -0.03(-1.02%) |
May 24, 2023 | 2.769 | 2.807 | 2.760 | 2.788 | 14,828,128 | +0.06(+2.08%) |
May 23, 2023 | 2.741 | 2.779 | 2.722 | 2.731 | 11,239,247 | -0.01(-0.35%) |
May 22, 2023 | 2.788 | 2.788 | 2.741 | 2.741 | 15,837,365 | +0.01(+0.35%) |
May 19, 2023 | 2.760 | 2.765 | 2.712 | 2.731 | 12,904,977 | -0.02(-0.69%) |
May 18, 2023 | 2.760 | 2.760 | 2.703 | 2.750 | 19,148,512 | -0.01(-0.34%) |
May 17, 2023 | 2.797 | 2.797 | 2.750 | 2.760 | 10,202,885 | -0.03(-1.02%) |
May 16, 2023 | 2.826 | 2.835 | 2.779 | 2.788 | 9,161,166 | -0.02(-0.68%) |
May 15, 2023 | 2.788 | 2.816 | 2.769 | 2.807 | 9,722,003 | +0.05(+1.72%) |
May 12, 2023 | 2.741 | 2.779 | 2.731 | 2.760 | 16,268,324 | +0.01(+0.34%) |
May 11, 2023 | 2.731 | 2.769 | 2.722 | 2.750 | 23,893,524 | +0.02(+0.69%) |
May 10, 2023 | 2.731 | 2.750 | 2.703 | 2.731 | 15,046,615 | +0.02(+0.70%) |
May 09, 2023 | 2.712 | 2.750 | 2.703 | 2.712 | 11,607,227 | -0.01(-0.35%) |
May 08, 2023 | 2.741 | 2.760 | 2.712 | 2.722 | 12,837,713 | -0.02(-0.69%) |
May 05, 2023 | 2.731 | 2.779 | 2.703 | 2.741 | 15,260,600 | -0.02(-0.69%) |
May 04, 2023 | 2.816 | 2.826 | 2.707 | 2.760 | 19,159,700 | +0.03(+1.04%) |
May 03, 2023 | 2.693 | 2.760 | 2.693 | 2.731 | 19,973,326 | +0.08(+2.86%) |
May 02, 2023 | 2.655 | 2.665 | 2.617 | 2.655 | 22,122,386 | +0.01(+0.36%) |
May 01, 2023 | 2.646 | 2.684 | 2.646 | 2.646 | 5,025,148 | -0.01(-0.36%) |
Apr 28, 2023 | 2.627 | 2.665 | 2.627 | 2.655 | 18,791,278 | +0.00(+0.00%) |
Apr 27, 2023 | 2.655 | 2.660 | 2.627 | 2.655 | 13,514,007 | +0.03(+1.08%) |
Apr 26, 2023 | 2.636 | 2.665 | 2.627 | 2.627 | 18,540,468 | -0.02(-0.72%) |
Apr 25, 2023 | 2.627 | 2.665 | 2.617 | 2.646 | 17,762,398 | -0.03(-1.06%) |
Apr 24, 2023 | 2.731 | 2.731 | 2.674 | 2.674 | 25,677,452 | -0.01(-0.35%) |
Apr 21, 2023 | 2.741 | 2.741 | 2.669 | 2.684 | 7,685,766 | -0.05(-1.74%) |
Apr 20, 2023 | 2.712 | 2.767 | 2.712 | 2.731 | 10,785,838 | +0.03(+1.05%) |
Apr 19, 2023 | 2.712 | 2.731 | 2.693 | 2.703 | 9,484,624 | -0.07(-2.40%) |
Apr 18, 2023 | 2.769 | 2.807 | 2.741 | 2.769 | 10,002,560 | -0.03(-1.02%) |
Apr 17, 2023 | 2.797 | 2.816 | 2.779 | 2.797 | 9,318,435 | +0.01(+0.34%) |
Apr 14, 2023 | 2.760 | 2.816 | 2.760 | 2.788 | 13,484,233 | +0.01(+0.34%) |
Apr 13, 2023 | 2.788 | 2.807 | 2.769 | 2.779 | 11,913,743 | -0.04(-1.35%) |
Apr 12, 2023 | 2.797 | 2.845 | 2.797 | 2.816 | 20,163,526 | +0.06(+2.06%) |
Apr 11, 2023 | 2.769 | 2.797 | 2.750 | 2.760 | 16,527,867 | +0.09(+3.19%) |
Apr 10, 2023 | 2.674 | 2.693 | 2.650 | 2.674 | 13,591,604 | -0.02(-0.70%) |
Apr 06, 2023 | 2.703 | 2.722 | 2.655 | 2.693 | 20,651,178 | +0.02(+0.71%) |
Apr 05, 2023 | 2.703 | 2.722 | 2.636 | 2.674 | 17,452,348 | +0.00(+0.00%) |
Apr 04, 2023 | 2.693 | 2.712 | 2.636 | 2.674 | 20,370,562 | +0.01(+0.36%) |
Apr 03, 2023 | 2.617 | 2.674 | 2.613 | 2.665 | 15,957,014 | -0.01(-0.35%) |
Mar 31, 2023 | 2.703 | 2.717 | 2.627 | 2.674 | 29,112,944 | -0.05(-1.74%) |
Mar 30, 2023 | 2.745 | 2.760 | 2.703 | 2.722 | 14,010,762 | +0.01(+0.35%) |
Mar 29, 2023 | 2.655 | 2.737 | 2.636 | 2.712 | 22,089,080 | +0.08(+2.88%) |
Mar 28, 2023 | 2.541 | 2.741 | 2.541 | 2.636 | 65,951,092 | +0.11(+4.51%) |
Mar 27, 2023 | 2.513 | 2.541 | 2.504 | 2.522 | 13,846,171 | +0.03(+1.14%) |
Mar 24, 2023 | 2.466 | 2.522 | 2.437 | 2.494 | 19,561,324 | +0.04(+1.54%) |
Mar 23, 2023 | 2.532 | 2.537 | 2.428 | 2.456 | 26,015,942 | -0.04(-1.52%) |
Mar 22, 2023 | 2.504 | 2.541 | 2.475 | 2.494 | 21,096,776 | +0.00(+0.00%) |
Mar 21, 2023 | 2.541 | 2.546 | 2.494 | 2.494 | 14,719,116 | -0.05(-1.87%) |
Mar 20, 2023 | 2.541 | 2.560 | 2.515 | 2.541 | 28,102,492 | -0.01(-0.37%) |
Mar 17, 2023 | 2.513 | 2.570 | 2.513 | 2.551 | 17,640,496 | -0.02(-0.74%) |
Mar 16, 2023 | 2.532 | 2.579 | 2.522 | 2.570 | 14,024,724 | +0.06(+2.26%) |
Mar 15, 2023 | 2.485 | 2.522 | 2.475 | 2.513 | 13,565,017 | +0.00(+0.00%) |
Mar 14, 2023 | 2.485 | 2.541 | 2.475 | 2.513 | 28,791,444 | +0.09(+3.52%) |
Mar 13, 2023 | 2.437 | 2.475 | 2.428 | 2.428 | 13,575,057 | -0.02(-0.78%) |
Mar 10, 2023 | 2.456 | 2.502 | 2.437 | 2.447 | 14,277,704 | -0.04(-1.53%) |
Mar 09, 2023 | 2.522 | 2.532 | 2.485 | 2.485 | 14,927,411 | -0.01(-0.38%) |
Mar 08, 2023 | 2.466 | 2.504 | 2.453 | 2.494 | 23,058,816 | +0.06(+2.33%) |
Mar 07, 2023 | 2.456 | 2.470 | 2.409 | 2.437 | 12,418,135 | -0.04(-1.53%) |
Mar 06, 2023 | 2.390 | 2.485 | 2.390 | 2.475 | 26,200,854 | +0.09(+3.57%) |
Mar 03, 2023 | 2.390 | 2.399 | 2.352 | 2.390 | 66,489,468 | +0.00(+0.00%) |
Mar 02, 2023 | 2.380 | 2.413 | 2.366 | 2.390 | 30,753,216 | -0.06(-2.33%) |