Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.940 | 3.050 | 2.900 | 3.030 | 1,230,136 | +0.08(+2.71%) |
May 30, 2023 | 2.970 | 3.140 | 2.940 | 2.950 | 604,195 | +0.00(+0.00%) |
May 26, 2023 | 2.920 | 2.960 | 2.860 | 2.950 | 461,773 | +0.04(+1.37%) |
May 25, 2023 | 3.100 | 3.160 | 2.880 | 2.910 | 728,804 | -0.19(-6.13%) |
May 24, 2023 | 3.230 | 3.245 | 3.080 | 3.100 | 536,540 | -0.15(-4.62%) |
May 23, 2023 | 3.390 | 3.550 | 3.210 | 3.250 | 1,507,685 | -0.08(-2.40%) |
May 22, 2023 | 3.140 | 3.420 | 3.090 | 3.330 | 1,574,990 | +0.23(+7.42%) |
May 19, 2023 | 3.070 | 3.140 | 3.015 | 3.100 | 824,534 | +0.08(+2.65%) |
May 18, 2023 | 3.060 | 3.070 | 2.970 | 3.020 | 416,731 | -0.04(-1.31%) |
May 17, 2023 | 3.090 | 3.120 | 2.990 | 3.060 | 597,137 | +0.00(+0.00%) |
May 16, 2023 | 3.140 | 3.140 | 3.010 | 3.060 | 594,405 | -0.09(-2.86%) |
May 15, 2023 | 3.040 | 3.160 | 3.030 | 3.150 | 514,244 | +0.09(+2.94%) |
May 12, 2023 | 3.030 | 3.210 | 3.000 | 3.060 | 952,764 | +0.06(+2.00%) |
May 11, 2023 | 3.120 | 3.165 | 2.920 | 3.000 | 1,069,616 | -0.09(-2.91%) |
May 10, 2023 | 2.940 | 3.100 | 2.910 | 3.090 | 847,432 | +0.15(+5.10%) |
May 09, 2023 | 2.890 | 2.970 | 2.830 | 2.940 | 530,735 | +0.01(+0.34%) |
May 08, 2023 | 2.930 | 2.950 | 2.860 | 2.930 | 488,214 | +0.02(+0.69%) |
May 05, 2023 | 2.860 | 2.925 | 2.730 | 2.910 | 831,098 | +0.08(+2.83%) |
May 04, 2023 | 2.770 | 2.850 | 2.750 | 2.830 | 353,895 | +0.05(+1.80%) |
May 03, 2023 | 2.810 | 2.860 | 2.760 | 2.780 | 785,142 | +0.04(+1.46%) |
May 02, 2023 | 2.760 | 2.785 | 2.690 | 2.740 | 482,327 | -0.04(-1.44%) |
May 01, 2023 | 2.770 | 2.820 | 2.730 | 2.780 | 463,874 | -0.02(-0.71%) |
Apr 28, 2023 | 2.790 | 2.850 | 2.715 | 2.800 | 729,394 | +0.02(+0.72%) |
Apr 27, 2023 | 2.840 | 2.840 | 2.760 | 2.780 | 531,908 | -0.06(-2.11%) |
Apr 26, 2023 | 2.850 | 2.870 | 2.810 | 2.840 | 518,371 | -0.04(-1.22%) |
Apr 25, 2023 | 2.920 | 2.955 | 2.840 | 2.875 | 937,446 | -0.08(-2.87%) |
Apr 24, 2023 | 3.080 | 3.140 | 2.930 | 2.960 | 637,730 | -0.12(-3.90%) |
Apr 21, 2023 | 2.900 | 3.115 | 2.890 | 3.080 | 703,751 | +0.17(+5.84%) |
Apr 20, 2023 | 2.980 | 3.010 | 2.890 | 2.910 | 1,155,755 | -0.11(-3.64%) |
Apr 19, 2023 | 3.010 | 3.060 | 2.960 | 3.020 | 1,489,799 | +0.00(+0.00%) |
Apr 18, 2023 | 3.090 | 3.090 | 2.970 | 3.020 | 1,354,712 | -0.05(-1.63%) |
Apr 17, 2023 | 3.080 | 3.170 | 3.040 | 3.070 | 996,520 | +0.01(+0.33%) |
Apr 14, 2023 | 3.070 | 3.180 | 3.040 | 3.060 | 891,239 | -0.01(-0.33%) |
Apr 13, 2023 | 3.150 | 3.270 | 3.045 | 3.070 | 1,230,130 | -0.09(-2.85%) |
Apr 12, 2023 | 3.300 | 3.360 | 3.120 | 3.160 | 1,911,115 | -0.04(-1.25%) |
Apr 11, 2023 | 2.910 | 3.210 | 2.860 | 3.200 | 3,696,786 | +0.47(+17.22%) |
Apr 10, 2023 | 2.710 | 2.800 | 2.680 | 2.730 | 694,640 | +0.00(+0.00%) |
Apr 06, 2023 | 2.650 | 2.770 | 2.605 | 2.730 | 730,989 | +0.07(+2.63%) |
Apr 05, 2023 | 2.760 | 2.760 | 2.615 | 2.660 | 1,001,793 | -0.07(-2.56%) |
Apr 04, 2023 | 2.600 | 2.760 | 2.525 | 2.730 | 1,357,236 | +0.14(+5.41%) |
Apr 03, 2023 | 2.520 | 2.610 | 2.470 | 2.590 | 1,145,178 | +0.04(+1.57%) |
Mar 31, 2023 | 2.440 | 2.560 | 2.410 | 2.550 | 1,673,178 | +0.13(+5.37%) |
Mar 30, 2023 | 2.320 | 2.520 | 2.275 | 2.420 | 2,288,547 | +0.13(+5.68%) |
Mar 29, 2023 | 2.030 | 2.308 | 1.980 | 2.290 | 3,269,472 | -0.05(-2.14%) |
Mar 28, 2023 | 2.360 | 2.420 | 2.280 | 2.340 | 1,572,523 | -0.02(-0.85%) |
Mar 27, 2023 | 2.390 | 2.430 | 2.320 | 2.360 | 704,104 | +0.03(+1.29%) |
Mar 24, 2023 | 2.200 | 2.370 | 2.190 | 2.330 | 923,226 | +0.09(+4.02%) |
Mar 23, 2023 | 2.160 | 2.270 | 2.160 | 2.240 | 1,066,965 | +0.11(+5.16%) |
Mar 22, 2023 | 2.320 | 2.320 | 2.120 | 2.130 | 1,378,037 | -0.20(-8.58%) |
Mar 21, 2023 | 2.250 | 2.360 | 2.240 | 2.330 | 529,766 | +0.12(+5.43%) |
Mar 20, 2023 | 2.300 | 2.325 | 2.160 | 2.210 | 1,124,514 | -0.09(-3.91%) |
Mar 17, 2023 | 2.460 | 2.470 | 2.290 | 2.300 | 1,501,698 | -0.17(-6.88%) |
Mar 16, 2023 | 2.450 | 2.500 | 2.370 | 2.470 | 800,992 | +0.05(+2.07%) |
Mar 15, 2023 | 2.430 | 2.445 | 2.340 | 2.420 | 986,464 | -0.03(-1.22%) |
Mar 14, 2023 | 2.520 | 2.525 | 2.400 | 2.450 | 1,223,090 | +0.06(+2.51%) |
Mar 13, 2023 | 2.270 | 2.440 | 2.245 | 2.390 | 854,330 | +0.08(+3.46%) |
Mar 10, 2023 | 2.360 | 2.400 | 2.230 | 2.310 | 1,014,670 | -0.07(-2.94%) |
Mar 09, 2023 | 2.480 | 2.520 | 2.360 | 2.380 | 785,515 | -0.11(-4.42%) |
Mar 08, 2023 | 2.510 | 2.520 | 2.440 | 2.490 | 783,673 | +0.00(+0.00%) |
Mar 07, 2023 | 2.590 | 2.615 | 2.450 | 2.490 | 969,323 | -0.10(-3.86%) |
Mar 06, 2023 | 2.660 | 2.705 | 2.570 | 2.590 | 901,478 | -0.07(-2.63%) |
Mar 03, 2023 | 2.560 | 2.740 | 2.520 | 2.660 | 1,054,098 | +0.08(+3.10%) |
Mar 02, 2023 | 2.350 | 2.590 | 2.350 | 2.580 | 1,073,866 | +0.18(+7.50%) |