Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.970 | 3.090 | 2.938 | 3.070 | 326,196 | +0.05(+1.66%) |
May 30, 2023 | 3.050 | 3.090 | 2.962 | 3.020 | 316,995 | -0.02(-0.66%) |
May 26, 2023 | 2.940 | 3.170 | 2.910 | 3.040 | 430,615 | +0.09(+3.05%) |
May 25, 2023 | 3.130 | 3.130 | 2.860 | 2.950 | 866,519 | -0.18(-5.75%) |
May 24, 2023 | 3.200 | 3.210 | 3.100 | 3.130 | 328,023 | -0.10(-3.25%) |
May 23, 2023 | 3.150 | 3.360 | 3.060 | 3.235 | 986,001 | +0.15(+5.03%) |
May 22, 2023 | 3.030 | 3.230 | 3.000 | 3.080 | 458,004 | +0.04(+1.32%) |
May 19, 2023 | 3.120 | 3.170 | 2.900 | 3.040 | 834,782 | +0.03(+1.00%) |
May 18, 2023 | 3.310 | 3.319 | 2.900 | 3.010 | 1,088,237 | -0.24(-7.38%) |
May 17, 2023 | 3.380 | 3.438 | 3.210 | 3.250 | 750,412 | -0.09(-2.69%) |
May 16, 2023 | 3.180 | 3.420 | 3.126 | 3.340 | 859,075 | +0.16(+5.03%) |
May 15, 2023 | 3.150 | 3.210 | 3.080 | 3.180 | 365,921 | +0.05(+1.60%) |
May 12, 2023 | 3.150 | 3.290 | 3.110 | 3.130 | 476,453 | +0.02(+0.64%) |
May 11, 2023 | 3.130 | 3.170 | 2.970 | 3.110 | 653,287 | -0.06(-1.89%) |
May 10, 2023 | 3.270 | 3.380 | 3.110 | 3.170 | 481,647 | -0.10(-3.06%) |
May 09, 2023 | 3.310 | 3.360 | 3.230 | 3.270 | 539,257 | -0.04(-1.21%) |
May 08, 2023 | 3.250 | 3.500 | 3.250 | 3.310 | 861,751 | +0.06(+1.85%) |
May 05, 2023 | 3.070 | 3.280 | 3.070 | 3.250 | 721,288 | +0.19(+6.21%) |
May 04, 2023 | 3.210 | 3.250 | 3.060 | 3.060 | 597,681 | -0.09(-2.86%) |
May 03, 2023 | 3.190 | 3.320 | 3.140 | 3.150 | 964,289 | +0.01(+0.32%) |
May 02, 2023 | 3.230 | 3.337 | 3.050 | 3.140 | 2,297,334 | +0.19(+6.26%) |
May 01, 2023 | 2.760 | 3.020 | 2.760 | 2.955 | 1,083,392 | +0.23(+8.24%) |
Apr 28, 2023 | 2.660 | 2.745 | 2.560 | 2.730 | 372,122 | +0.05(+1.87%) |
Apr 27, 2023 | 2.760 | 2.810 | 2.680 | 2.680 | 168,146 | -0.08(-3.07%) |
Apr 26, 2023 | 2.760 | 2.780 | 2.710 | 2.765 | 213,987 | +0.02(+0.55%) |
Apr 25, 2023 | 2.780 | 2.810 | 2.660 | 2.750 | 286,814 | -0.06(-2.14%) |
Apr 24, 2023 | 2.820 | 2.840 | 2.780 | 2.810 | 106,529 | +0.02(+0.72%) |
Apr 21, 2023 | 2.840 | 2.840 | 2.750 | 2.790 | 298,507 | +0.00(+0.00%) |
Apr 20, 2023 | 2.690 | 2.830 | 2.690 | 2.790 | 253,445 | +0.05(+1.82%) |
Apr 19, 2023 | 2.740 | 2.750 | 2.660 | 2.740 | 462,135 | -0.00(-0.18%) |
Apr 18, 2023 | 2.860 | 2.860 | 2.740 | 2.745 | 311,606 | -0.06(-2.31%) |
Apr 17, 2023 | 2.760 | 2.840 | 2.730 | 2.810 | 311,501 | +0.04(+1.44%) |
Apr 14, 2023 | 2.800 | 2.830 | 2.720 | 2.770 | 213,990 | +0.00(+0.00%) |
Apr 13, 2023 | 2.810 | 2.840 | 2.710 | 2.770 | 464,204 | -0.04(-1.42%) |
Apr 12, 2023 | 2.740 | 2.900 | 2.600 | 2.810 | 734,515 | +0.11(+4.07%) |
Apr 11, 2023 | 2.650 | 2.720 | 2.619 | 2.700 | 394,931 | +0.05(+1.89%) |
Apr 10, 2023 | 2.700 | 2.780 | 2.560 | 2.650 | 331,191 | -0.02(-0.75%) |
Apr 06, 2023 | 2.530 | 2.670 | 2.470 | 2.670 | 408,908 | +0.17(+6.80%) |
Apr 05, 2023 | 2.490 | 2.610 | 2.450 | 2.500 | 232,074 | +0.00(+0.00%) |
Apr 04, 2023 | 2.570 | 2.640 | 2.450 | 2.500 | 277,664 | -0.05(-1.96%) |
Apr 03, 2023 | 2.550 | 2.710 | 2.170 | 2.550 | 1,864,699 | -0.01(-0.39%) |
Mar 31, 2023 | 2.490 | 2.610 | 2.440 | 2.560 | 545,020 | +0.12(+4.92%) |
Mar 30, 2023 | 2.700 | 2.840 | 2.420 | 2.440 | 742,852 | -0.24(-8.96%) |
Mar 29, 2023 | 2.640 | 2.720 | 2.550 | 2.680 | 748,773 | +0.07(+2.68%) |
Mar 28, 2023 | 2.490 | 2.710 | 2.413 | 2.610 | 1,396,697 | +0.15(+6.10%) |
Mar 27, 2023 | 2.190 | 2.505 | 2.190 | 2.460 | 1,267,593 | +0.26(+11.82%) |
Mar 24, 2023 | 2.150 | 2.300 | 2.100 | 2.200 | 844,389 | +0.07(+3.29%) |
Mar 23, 2023 | 2.000 | 2.192 | 1.960 | 2.130 | 788,714 | +0.12(+5.97%) |
Mar 22, 2023 | 2.080 | 2.125 | 1.850 | 2.010 | 783,785 | -0.12(-5.63%) |
Mar 21, 2023 | 2.200 | 2.300 | 2.110 | 2.130 | 545,100 | -0.06(-2.74%) |
Mar 20, 2023 | 2.200 | 2.250 | 2.151 | 2.190 | 448,510 | -0.01(-0.45%) |
Mar 17, 2023 | 2.110 | 2.230 | 2.110 | 2.200 | 453,206 | +0.01(+0.46%) |
Mar 16, 2023 | 2.250 | 2.307 | 2.080 | 2.190 | 729,907 | -0.04(-1.79%) |
Mar 15, 2023 | 2.040 | 2.320 | 2.010 | 2.230 | 1,125,870 | +0.13(+6.19%) |
Mar 14, 2023 | 2.020 | 2.260 | 1.970 | 2.100 | 2,153,787 | +0.21(+11.11%) |
Mar 13, 2023 | 1.680 | 1.990 | 1.680 | 1.890 | 1,511,516 | +0.18(+10.85%) |
Mar 10, 2023 | 1.690 | 1.755 | 1.610 | 1.705 | 820,165 | -0.00(-0.29%) |
Mar 09, 2023 | 1.830 | 1.860 | 1.650 | 1.710 | 1,159,820 | -0.11(-6.04%) |
Mar 08, 2023 | 1.810 | 1.968 | 1.770 | 1.820 | 1,662,246 | +0.00(+0.00%) |
Mar 07, 2023 | 1.860 | 1.860 | 1.760 | 1.820 | 292,028 | -0.02(-1.09%) |
Mar 06, 2023 | 1.850 | 1.870 | 1.750 | 1.840 | 318,731 | -0.02(-1.08%) |
Mar 03, 2023 | 1.900 | 1.909 | 1.780 | 1.860 | 211,678 | -0.01(-0.53%) |
Mar 02, 2023 | 1.890 | 1.900 | 1.800 | 1.870 | 302,380 | -0.02(-1.06%) |