Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.150 | 2.221 | 2.050 | 2.050 | 77,217 | -0.15(-6.82%) |
May 30, 2023 | 2.300 | 2.381 | 2.160 | 2.200 | 46,261 | -0.02(-0.90%) |
May 26, 2023 | 2.200 | 2.280 | 2.190 | 2.220 | 74,684 | +0.08(+3.74%) |
May 25, 2023 | 2.340 | 2.380 | 2.110 | 2.140 | 42,084 | -0.21(-8.94%) |
May 24, 2023 | 2.550 | 2.550 | 2.350 | 2.350 | 46,274 | -0.25(-9.62%) |
May 23, 2023 | 2.320 | 2.720 | 2.320 | 2.600 | 88,304 | -0.31(-10.65%) |
May 22, 2023 | 3.000 | 3.070 | 2.890 | 2.910 | 24,307 | -0.12(-3.96%) |
May 19, 2023 | 2.980 | 3.035 | 2.860 | 3.030 | 10,099 | +0.11(+3.77%) |
May 18, 2023 | 3.120 | 3.120 | 2.900 | 2.920 | 19,124 | -0.06(-2.01%) |
May 17, 2023 | 3.010 | 3.010 | 2.820 | 2.980 | 37,573 | -0.10(-3.25%) |
May 16, 2023 | 3.020 | 3.530 | 2.980 | 3.080 | 205,375 | +0.00(+0.00%) |
May 15, 2023 | 3.270 | 3.270 | 3.080 | 3.080 | 6,617 | +0.00(+0.00%) |
May 12, 2023 | 3.180 | 3.180 | 3.030 | 3.080 | 7,694 | +0.05(+1.65%) |
May 11, 2023 | 3.050 | 3.260 | 3.030 | 3.030 | 19,561 | -0.16(-5.02%) |
May 10, 2023 | 3.300 | 3.300 | 3.150 | 3.190 | 6,734 | -0.11(-3.33%) |
May 09, 2023 | 3.130 | 3.300 | 3.110 | 3.300 | 15,244 | +0.12(+3.77%) |
May 08, 2023 | 2.940 | 3.190 | 2.940 | 3.180 | 17,129 | +0.16(+5.30%) |
May 05, 2023 | 3.110 | 3.110 | 3.020 | 3.020 | 9,995 | +0.04(+1.34%) |
May 04, 2023 | 3.080 | 3.080 | 2.980 | 2.980 | 9,895 | -0.01(-0.33%) |
May 03, 2023 | 2.930 | 3.120 | 2.930 | 2.990 | 18,757 | -0.11(-3.55%) |
May 02, 2023 | 2.860 | 3.240 | 2.650 | 3.100 | 65,786 | +0.21(+7.27%) |
May 01, 2023 | 2.810 | 2.920 | 2.780 | 2.890 | 21,361 | +0.01(+0.35%) |
Apr 28, 2023 | 2.890 | 2.998 | 2.820 | 2.880 | 20,603 | +0.02(+0.70%) |
Apr 27, 2023 | 2.880 | 2.950 | 2.800 | 2.860 | 28,679 | +0.03(+1.06%) |
Apr 26, 2023 | 2.810 | 2.990 | 2.650 | 2.830 | 24,742 | -0.07(-2.41%) |
Apr 25, 2023 | 2.910 | 3.046 | 2.790 | 2.900 | 37,098 | -0.09(-3.01%) |
Apr 24, 2023 | 3.150 | 3.150 | 2.990 | 2.990 | 35,688 | -0.21(-6.56%) |
Apr 21, 2023 | 3.480 | 3.560 | 3.181 | 3.200 | 31,959 | -0.14(-4.19%) |
Apr 20, 2023 | 3.670 | 3.760 | 3.340 | 3.340 | 50,593 | -0.39(-10.46%) |
Apr 19, 2023 | 3.770 | 3.800 | 3.651 | 3.730 | 25,169 | -0.04(-1.06%) |
Apr 18, 2023 | 3.800 | 4.180 | 3.770 | 3.770 | 72,201 | -0.08(-2.08%) |
Apr 17, 2023 | 4.200 | 4.470 | 3.680 | 3.850 | 174,625 | -0.26(-6.33%) |
Apr 14, 2023 | 4.100 | 4.710 | 3.770 | 4.110 | 455,231 | +0.09(+2.24%) |
Apr 13, 2023 | 4.200 | 4.200 | 3.930 | 4.020 | 31,325 | -0.02(-0.50%) |
Apr 12, 2023 | 4.250 | 4.250 | 4.040 | 4.040 | 20,036 | -0.13(-3.12%) |
Apr 11, 2023 | 4.270 | 4.273 | 4.060 | 4.170 | 22,004 | +0.02(+0.48%) |
Apr 10, 2023 | 3.960 | 4.200 | 3.960 | 4.150 | 12,124 | +0.14(+3.49%) |
Apr 06, 2023 | 3.930 | 4.150 | 3.900 | 4.010 | 20,917 | +0.09(+2.30%) |
Apr 05, 2023 | 4.230 | 4.230 | 3.900 | 3.920 | 29,514 | -0.24(-5.77%) |
Apr 04, 2023 | 4.360 | 4.360 | 4.100 | 4.160 | 19,115 | -0.25(-5.67%) |
Apr 03, 2023 | 4.370 | 4.520 | 4.284 | 4.410 | 20,753 | -0.01(-0.23%) |
Mar 31, 2023 | 4.360 | 4.550 | 4.160 | 4.420 | 56,561 | +0.15(+3.51%) |
Mar 30, 2023 | 4.390 | 4.500 | 4.250 | 4.270 | 29,825 | -0.11(-2.51%) |
Mar 29, 2023 | 4.590 | 4.796 | 4.310 | 4.380 | 79,408 | -0.12(-2.67%) |
Mar 28, 2023 | 4.550 | 4.550 | 4.340 | 4.500 | 9,759 | -0.03(-0.66%) |
Mar 27, 2023 | 4.440 | 4.539 | 4.210 | 4.530 | 46,741 | +0.43(+10.49%) |
Mar 24, 2023 | 3.860 | 4.110 | 3.847 | 4.100 | 21,885 | +0.10(+2.50%) |
Mar 23, 2023 | 3.820 | 4.750 | 3.750 | 4.000 | 154,439 | +0.19(+4.99%) |
Mar 22, 2023 | 4.070 | 4.181 | 3.810 | 3.810 | 37,864 | -0.32(-7.75%) |
Mar 21, 2023 | 4.190 | 4.490 | 4.050 | 4.130 | 63,900 | -0.12(-2.82%) |
Mar 20, 2023 | 4.560 | 4.560 | 4.113 | 4.250 | 17,823 | -0.12(-2.75%) |
Mar 17, 2023 | 4.430 | 4.765 | 4.210 | 4.370 | 37,118 | -0.19(-4.17%) |
Mar 16, 2023 | 4.310 | 4.600 | 4.210 | 4.560 | 34,379 | +0.21(+4.83%) |
Mar 15, 2023 | 4.330 | 4.479 | 4.190 | 4.350 | 25,212 | -0.05(-1.14%) |
Mar 14, 2023 | 4.140 | 4.460 | 4.138 | 4.400 | 23,767 | +0.32(+7.84%) |
Mar 13, 2023 | 4.110 | 4.300 | 3.903 | 4.080 | 80,897 | -0.09(-2.16%) |
Mar 10, 2023 | 4.540 | 4.540 | 4.110 | 4.170 | 49,041 | -0.43(-9.35%) |
Mar 09, 2023 | 4.690 | 4.920 | 4.441 | 4.600 | 265,815 | -0.01(-0.11%) |
Mar 08, 2023 | 4.610 | 4.712 | 4.390 | 4.605 | 37,282 | -0.03(-0.75%) |
Mar 07, 2023 | 4.780 | 4.790 | 4.450 | 4.640 | 53,500 | -0.19(-3.93%) |
Mar 06, 2023 | 5.190 | 5.240 | 4.770 | 4.830 | 69,929 | -0.25(-4.92%) |
Mar 03, 2023 | 5.090 | 5.230 | 4.900 | 5.080 | 62,296 | -0.03(-0.59%) |
Mar 02, 2023 | 4.730 | 5.231 | 4.681 | 5.110 | 88,894 | +0.37(+7.81%) |