Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.810 | 2.900 | 2.790 | 2.860 | 234,983 | -0.04(-1.38%) |
May 30, 2023 | 2.700 | 2.954 | 2.700 | 2.900 | 222,321 | +0.22(+8.21%) |
May 26, 2023 | 2.600 | 2.760 | 2.600 | 2.680 | 362,518 | -0.07(-2.65%) |
May 25, 2023 | 2.880 | 2.880 | 2.630 | 2.753 | 236,269 | -0.09(-3.06%) |
May 24, 2023 | 2.840 | 2.900 | 2.810 | 2.840 | 176,151 | -0.03(-1.05%) |
May 23, 2023 | 2.730 | 2.980 | 2.730 | 2.870 | 297,777 | +0.05(+1.90%) |
May 22, 2023 | 2.820 | 2.880 | 2.630 | 2.817 | 284,443 | -0.01(-0.38%) |
May 19, 2023 | 2.880 | 2.934 | 2.780 | 2.827 | 321,464 | -0.05(-1.83%) |
May 18, 2023 | 2.750 | 2.920 | 2.696 | 2.880 | 617,668 | +0.16(+5.88%) |
May 17, 2023 | 2.740 | 2.740 | 2.485 | 2.720 | 413,664 | +0.17(+6.73%) |
May 16, 2023 | 2.575 | 2.702 | 2.505 | 2.549 | 376,799 | -0.01(-0.45%) |
May 15, 2023 | 2.470 | 2.580 | 2.400 | 2.560 | 265,411 | +0.10(+3.86%) |
May 12, 2023 | 2.440 | 2.520 | 2.360 | 2.465 | 240,312 | +0.01(+0.61%) |
May 11, 2023 | 2.650 | 2.750 | 2.430 | 2.450 | 287,939 | -0.17(-6.49%) |
May 10, 2023 | 2.720 | 2.880 | 2.620 | 2.620 | 285,032 | -0.19(-6.76%) |
May 09, 2023 | 2.960 | 2.980 | 2.770 | 2.810 | 598,843 | -0.15(-4.98%) |
May 08, 2023 | 2.700 | 2.957 | 2.700 | 2.957 | 286,571 | +0.16(+5.62%) |
May 05, 2023 | 2.610 | 2.840 | 2.610 | 2.800 | 1,014,934 | +0.20(+7.69%) |
May 04, 2023 | 2.330 | 2.710 | 2.289 | 2.600 | 441,311 | +0.16(+6.56%) |
May 03, 2023 | 2.630 | 2.750 | 2.420 | 2.440 | 261,849 | -0.19(-7.22%) |
May 02, 2023 | 2.550 | 2.660 | 2.396 | 2.630 | 415,011 | +0.02(+0.92%) |
May 01, 2023 | 2.590 | 2.770 | 2.500 | 2.606 | 1,296,966 | +0.05(+1.80%) |
Apr 28, 2023 | 2.650 | 2.650 | 2.510 | 2.560 | 352,106 | -0.07(-2.66%) |
Apr 27, 2023 | 2.530 | 2.750 | 2.530 | 2.630 | 788,482 | +0.24(+10.04%) |
Apr 26, 2023 | 2.280 | 2.540 | 2.280 | 2.390 | 341,678 | +0.10(+4.37%) |
Apr 25, 2023 | 2.410 | 2.420 | 2.260 | 2.290 | 203,353 | -0.11(-4.74%) |
Apr 24, 2023 | 2.330 | 2.435 | 2.190 | 2.404 | 797,195 | +0.08(+3.62%) |
Apr 21, 2023 | 2.430 | 2.430 | 2.260 | 2.320 | 317,745 | -0.06(-2.58%) |
Apr 20, 2023 | 2.400 | 2.480 | 2.320 | 2.381 | 551,836 | -0.06(-2.56%) |
Apr 19, 2023 | 2.550 | 2.590 | 2.410 | 2.444 | 377,421 | -0.01(-0.24%) |
Apr 18, 2023 | 2.580 | 2.585 | 2.430 | 2.450 | 424,257 | -0.06(-2.23%) |
Apr 17, 2023 | 2.370 | 2.590 | 2.338 | 2.506 | 612,031 | +0.14(+5.74%) |
Apr 14, 2023 | 2.500 | 2.500 | 2.230 | 2.370 | 1,137,335 | -0.17(-6.69%) |
Apr 13, 2023 | 2.500 | 2.740 | 2.500 | 2.540 | 673,479 | -0.06(-2.31%) |
Apr 12, 2023 | 2.350 | 2.770 | 2.350 | 2.600 | 754,222 | +0.22(+9.43%) |
Apr 11, 2023 | 2.380 | 2.420 | 2.327 | 2.376 | 271,254 | +0.01(+0.25%) |
Apr 10, 2023 | 2.400 | 2.440 | 2.320 | 2.370 | 395,821 | -0.07(-2.71%) |
Apr 06, 2023 | 2.500 | 2.550 | 2.420 | 2.436 | 645,770 | -0.09(-3.72%) |
Apr 05, 2023 | 2.520 | 2.574 | 2.370 | 2.530 | 493,981 | +0.00(+0.00%) |
Apr 04, 2023 | 2.670 | 2.680 | 2.500 | 2.530 | 503,069 | -0.15(-5.60%) |
Apr 03, 2023 | 2.830 | 2.830 | 2.660 | 2.680 | 268,926 | -0.13(-4.63%) |
Mar 31, 2023 | 2.820 | 2.900 | 2.810 | 2.810 | 391,300 | -0.04(-1.40%) |
Mar 30, 2023 | 2.960 | 2.960 | 2.848 | 2.850 | 205,870 | -0.11(-3.72%) |
Mar 29, 2023 | 2.940 | 2.960 | 2.870 | 2.960 | 316,124 | +0.01(+0.48%) |
Mar 28, 2023 | 2.950 | 2.950 | 2.844 | 2.946 | 309,608 | -0.00(-0.14%) |
Mar 27, 2023 | 2.950 | 2.954 | 2.683 | 2.950 | 381,345 | +0.01(+0.34%) |
Mar 24, 2023 | 3.050 | 3.170 | 2.850 | 2.940 | 1,581,284 | -0.11(-3.61%) |
Mar 23, 2023 | 3.140 | 3.250 | 3.040 | 3.050 | 268,950 | -0.17(-5.20%) |
Mar 22, 2023 | 3.180 | 3.300 | 3.100 | 3.217 | 6,739,005 | -0.07(-2.21%) |
Mar 21, 2023 | 3.265 | 3.320 | 3.134 | 3.290 | 448,724 | +0.02(+0.61%) |
Mar 20, 2023 | 3.360 | 3.400 | 3.260 | 3.270 | 229,939 | -0.13(-3.74%) |
Mar 17, 2023 | 3.400 | 3.450 | 3.337 | 3.397 | 137,181 | -0.04(-1.25%) |
Mar 16, 2023 | 3.460 | 3.650 | 3.380 | 3.440 | 209,392 | +0.02(+0.58%) |
Mar 15, 2023 | 3.490 | 3.580 | 3.370 | 3.420 | 244,063 | -0.15(-4.20%) |
Mar 14, 2023 | 3.610 | 3.610 | 3.470 | 3.570 | 189,650 | +0.01(+0.28%) |
Mar 13, 2023 | 3.630 | 3.700 | 3.500 | 3.560 | 279,411 | -0.15(-4.04%) |
Mar 10, 2023 | 3.660 | 3.760 | 3.650 | 3.710 | 5,191,578 | +0.00(+0.00%) |
Mar 09, 2023 | 3.760 | 3.840 | 3.670 | 3.710 | 163,287 | -0.08(-2.11%) |
Mar 08, 2023 | 3.880 | 3.880 | 3.760 | 3.790 | 145,827 | -0.06(-1.56%) |
Mar 07, 2023 | 3.830 | 3.850 | 3.690 | 3.850 | 3,906,988 | +0.06(+1.58%) |
Mar 06, 2023 | 3.910 | 3.910 | 3.750 | 3.790 | 172,263 | -0.11(-2.82%) |
Mar 03, 2023 | 3.890 | 3.904 | 3.740 | 3.900 | 6,157,931 | +0.05(+1.30%) |
Mar 02, 2023 | 3.610 | 3.850 | 3.610 | 3.850 | 252,483 | +0.12(+3.15%) |