Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.710 | 2.710 | 2.550 | 2.630 | 101,604 | -0.08(-2.95%) |
May 30, 2023 | 2.900 | 2.900 | 2.700 | 2.710 | 101,321 | -0.12(-4.24%) |
May 29, 2023 | 2.800 | 2.830 | 2.750 | 2.830 | 19,845 | +0.14(+5.20%) |
May 26, 2023 | 2.930 | 2.940 | 2.670 | 2.690 | 157,411 | -0.13(-4.61%) |
May 25, 2023 | 2.660 | 2.880 | 2.660 | 2.820 | 175,657 | +0.20(+7.63%) |
May 24, 2023 | 2.600 | 2.670 | 2.520 | 2.620 | 33,626 | +0.00(+0.00%) |
May 23, 2023 | 2.690 | 2.740 | 2.610 | 2.620 | 29,578 | -0.05(-1.87%) |
May 19, 2023 | 2.670 | 0 | -0.09(-3.26%) | |||
May 18, 2023 | 2.900 | 2.910 | 2.710 | 2.760 | 124,743 | -0.13(-4.50%) |
May 17, 2023 | 3.060 | 3.060 | 2.870 | 2.890 | 92,443 | -0.18(-5.86%) |
May 16, 2023 | 3.100 | 3.120 | 2.940 | 3.070 | 81,914 | +0.02(+0.66%) |
May 15, 2023 | 2.740 | 3.080 | 2.630 | 3.050 | 322,657 | +0.31(+11.31%) |
May 12, 2023 | 2.820 | 3.020 | 2.740 | 2.740 | 91,448 | -0.07(-2.49%) |
May 11, 2023 | 3.000 | 3.080 | 2.810 | 2.810 | 345,294 | -0.30(-9.65%) |
May 10, 2023 | 3.230 | 3.250 | 3.110 | 3.110 | 35,910 | -0.09(-2.81%) |
May 09, 2023 | 3.170 | 3.250 | 3.030 | 3.200 | 99,379 | +0.03(+0.95%) |
May 08, 2023 | 3.330 | 3.330 | 3.170 | 3.170 | 65,475 | -0.09(-2.76%) |
May 05, 2023 | 3.080 | 3.340 | 3.080 | 3.260 | 128,623 | +0.21(+6.89%) |
May 04, 2023 | 3.210 | 3.260 | 3.050 | 3.050 | 158,176 | -0.13(-4.09%) |
May 03, 2023 | 3.160 | 3.300 | 3.010 | 3.180 | 164,241 | -0.30(-8.62%) |
May 02, 2023 | 3.750 | 3.810 | 3.450 | 3.480 | 196,994 | -0.25(-6.70%) |
May 01, 2023 | 3.620 | 3.750 | 3.620 | 3.730 | 193,120 | +0.19(+5.37%) |
Apr 28, 2023 | 3.400 | 3.600 | 3.400 | 3.540 | 186,138 | +0.14(+4.12%) |
Apr 27, 2023 | 3.360 | 3.440 | 3.160 | 3.400 | 1,976,545 | -0.02(-0.58%) |
Apr 26, 2023 | 3.280 | 3.480 | 3.240 | 3.420 | 133,432 | +0.13(+3.95%) |
Apr 25, 2023 | 3.370 | 3.370 | 3.140 | 3.290 | 135,449 | -0.05(-1.50%) |
Apr 24, 2023 | 3.350 | 3.390 | 3.270 | 3.340 | 182,524 | -0.05(-1.47%) |
Apr 21, 2023 | 3.030 | 3.390 | 3.030 | 3.390 | 448,785 | +0.34(+11.15%) |
Apr 20, 2023 | 3.020 | 3.050 | 2.960 | 3.050 | 304,520 | +0.00(+0.00%) |
Apr 19, 2023 | 3.040 | 3.050 | 2.990 | 3.050 | 100,712 | +0.01(+0.33%) |
Apr 18, 2023 | 3.050 | 3.070 | 3.000 | 3.040 | 38,722 | -0.01(-0.33%) |
Apr 17, 2023 | 2.990 | 3.080 | 2.900 | 3.050 | 106,922 | +0.17(+5.90%) |
Apr 14, 2023 | 2.820 | 2.900 | 2.750 | 2.880 | 107,736 | +0.07(+2.49%) |
Apr 13, 2023 | 3.080 | 3.080 | 2.700 | 2.810 | 151,553 | -0.27(-8.77%) |
Apr 12, 2023 | 3.030 | 3.110 | 3.030 | 3.080 | 109,235 | +0.06(+1.99%) |
Apr 11, 2023 | 2.910 | 3.080 | 2.840 | 3.020 | 412,276 | +0.13(+4.50%) |
Apr 10, 2023 | 2.520 | 2.890 | 2.520 | 2.890 | 761,708 | +0.36(+14.23%) |
Apr 06, 2023 | 2.530 | 0 | +0.16(+6.75%) | |||
Apr 05, 2023 | 2.330 | 2.370 | 2.330 | 2.370 | 38,399 | +0.01(+0.42%) |
Apr 04, 2023 | 2.390 | 2.420 | 2.310 | 2.360 | 79,174 | -0.04(-1.67%) |
Apr 03, 2023 | 2.370 | 2.430 | 2.370 | 2.400 | 59,730 | +0.03(+1.27%) |
Mar 31, 2023 | 2.380 | 2.380 | 2.350 | 2.370 | 26,379 | +0.02(+0.85%) |
Mar 30, 2023 | 2.440 | 2.440 | 2.340 | 2.350 | 75,799 | +0.01(+0.43%) |
Mar 29, 2023 | 2.400 | 2.400 | 2.320 | 2.340 | 73,815 | +0.04(+1.74%) |
Mar 28, 2023 | 2.320 | 2.340 | 2.300 | 2.300 | 76,957 | +0.05(+2.22%) |
Mar 27, 2023 | 2.350 | 2.450 | 2.220 | 2.250 | 251,950 | -0.10(-4.26%) |
Mar 24, 2023 | 2.230 | 2.350 | 2.230 | 2.350 | 242,641 | +0.12(+5.38%) |
Mar 23, 2023 | 2.150 | 2.230 | 2.150 | 2.230 | 70,733 | +0.08(+3.72%) |
Mar 22, 2023 | 2.070 | 2.170 | 2.060 | 2.150 | 167,577 | +0.13(+6.44%) |
Mar 21, 2023 | 2.060 | 2.060 | 2.010 | 2.020 | 6,435 | -0.04(-1.94%) |
Mar 20, 2023 | 2.050 | 2.130 | 2.030 | 2.060 | 129,964 | +0.12(+6.19%) |
Mar 17, 2023 | 2.020 | 2.020 | 1.940 | 1.940 | 16,814 | -0.11(-5.37%) |
Mar 16, 2023 | 2.050 | 2.050 | 1.950 | 2.050 | 40,144 | +0.03(+1.49%) |
Mar 15, 2023 | 2.040 | 2.110 | 2.000 | 2.020 | 144,608 | -0.06(-2.88%) |
Mar 14, 2023 | 2.030 | 2.100 | 2.020 | 2.080 | 31,162 | +0.06(+2.97%) |
Mar 13, 2023 | 2.040 | 2.050 | 2.000 | 2.020 | 11,330 | -0.04(-1.94%) |
Mar 10, 2023 | 2.050 | 2.060 | 1.900 | 2.060 | 128,046 | -0.04(-1.90%) |
Mar 09, 2023 | 2.090 | 2.100 | 2.060 | 2.100 | 7,400 | +0.04(+1.94%) |
Mar 08, 2023 | 2.060 | 2.080 | 2.030 | 2.060 | 8,530 | -0.02(-0.96%) |
Mar 07, 2023 | 2.130 | 2.140 | 2.000 | 2.080 | 80,201 | -0.04(-1.89%) |
Mar 06, 2023 | 2.040 | 2.180 | 2.030 | 2.120 | 309,086 | +0.09(+4.43%) |
Mar 03, 2023 | 1.890 | 2.080 | 1.880 | 2.030 | 362,833 | +0.14(+7.41%) |
Mar 02, 2023 | 1.860 | 1.890 | 1.750 | 1.890 | 41,119 | +0.04(+2.16%) |