Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.450 | 2.530 | 2.440 | 2.500 | 27,031 | +0.10(+4.17%) |
May 30, 2023 | 2.400 | 2.485 | 2.310 | 2.400 | 39,331 | +0.10(+4.35%) |
May 26, 2023 | 2.460 | 2.460 | 2.200 | 2.300 | 29,023 | +0.03(+1.32%) |
May 25, 2023 | 2.380 | 2.465 | 2.270 | 2.270 | 15,228 | -0.03(-1.30%) |
May 24, 2023 | 2.480 | 2.510 | 2.260 | 2.300 | 45,347 | -0.19(-7.63%) |
May 23, 2023 | 2.500 | 2.560 | 2.390 | 2.490 | 49,310 | +0.05(+2.05%) |
May 22, 2023 | 2.460 | 2.560 | 2.410 | 2.440 | 20,037 | +0.02(+0.83%) |
May 19, 2023 | 2.450 | 2.500 | 2.410 | 2.420 | 6,489 | -0.05(-2.02%) |
May 18, 2023 | 2.420 | 2.500 | 2.372 | 2.470 | 15,379 | +0.05(+2.07%) |
May 17, 2023 | 2.380 | 2.610 | 2.380 | 2.420 | 32,885 | +0.07(+2.98%) |
May 16, 2023 | 2.630 | 2.770 | 2.350 | 2.350 | 44,545 | -0.35(-12.96%) |
May 15, 2023 | 2.490 | 2.760 | 2.490 | 2.700 | 31,098 | +0.21(+8.43%) |
May 12, 2023 | 2.590 | 2.590 | 2.430 | 2.490 | 23,515 | -0.06(-2.35%) |
May 11, 2023 | 2.700 | 2.700 | 2.500 | 2.550 | 28,887 | -0.16(-5.90%) |
May 10, 2023 | 2.700 | 2.745 | 2.590 | 2.710 | 18,390 | +0.02(+0.74%) |
May 09, 2023 | 2.700 | 2.800 | 2.631 | 2.690 | 51,736 | +0.04(+1.51%) |
May 08, 2023 | 2.760 | 2.836 | 2.570 | 2.650 | 65,656 | -0.19(-6.69%) |
May 05, 2023 | 2.800 | 2.850 | 2.650 | 2.840 | 60,277 | +0.08(+2.90%) |
May 04, 2023 | 2.650 | 2.820 | 2.610 | 2.760 | 31,895 | +0.09(+3.37%) |
May 03, 2023 | 2.660 | 2.782 | 2.619 | 2.670 | 34,147 | +0.01(+0.38%) |
May 02, 2023 | 2.740 | 2.950 | 2.500 | 2.660 | 100,022 | +0.01(+0.38%) |
May 01, 2023 | 2.650 | 2.760 | 2.560 | 2.650 | 167,561 | +0.19(+7.72%) |
Apr 28, 2023 | 2.450 | 2.500 | 2.340 | 2.460 | 217,635 | +0.07(+2.93%) |
Apr 27, 2023 | 2.230 | 2.450 | 2.230 | 2.390 | 73,814 | +0.14(+6.22%) |
Apr 26, 2023 | 2.300 | 2.300 | 2.168 | 2.250 | 100,455 | -0.05(-2.17%) |
Apr 25, 2023 | 2.200 | 2.300 | 2.120 | 2.300 | 790,283 | -0.42(-15.44%) |
Apr 24, 2023 | 3.240 | 3.240 | 2.700 | 2.720 | 78,385 | -0.23(-7.80%) |
Apr 21, 2023 | 3.650 | 3.650 | 2.850 | 2.950 | 271,904 | -0.58(-16.43%) |
Apr 20, 2023 | 3.890 | 3.960 | 3.400 | 3.530 | 189,186 | -0.01(-0.14%) |
Apr 19, 2023 | 3.980 | 3.990 | 3.500 | 3.535 | 49,532 | -0.22(-5.98%) |
Apr 18, 2023 | 4.010 | 4.250 | 3.624 | 3.760 | 106,191 | -0.06(-1.57%) |
Apr 17, 2023 | 3.650 | 4.020 | 3.575 | 3.820 | 52,312 | +0.22(+6.11%) |
Apr 14, 2023 | 3.600 | 3.640 | 3.540 | 3.600 | 8,569 | -0.01(-0.28%) |
Apr 13, 2023 | 3.800 | 3.800 | 3.471 | 3.610 | 7,204 | -0.07(-1.90%) |
Apr 12, 2023 | 3.940 | 3.940 | 3.530 | 3.680 | 15,473 | -0.16(-4.17%) |
Apr 11, 2023 | 3.690 | 3.840 | 3.423 | 3.840 | 65,220 | +0.22(+6.08%) |
Apr 10, 2023 | 3.620 | 3.647 | 3.421 | 3.620 | 1,454 | +0.17(+4.93%) |
Apr 06, 2023 | 3.440 | 3.660 | 3.385 | 3.450 | 5,718 | +0.08(+2.37%) |
Apr 05, 2023 | 3.680 | 3.680 | 3.370 | 3.370 | 12,124 | -0.14(-3.99%) |
Apr 04, 2023 | 3.560 | 3.600 | 3.410 | 3.510 | 11,271 | -0.06(-1.68%) |
Apr 03, 2023 | 3.490 | 3.605 | 3.390 | 3.570 | 17,253 | +0.11(+3.18%) |
Mar 31, 2023 | 3.440 | 3.480 | 3.340 | 3.460 | 10,420 | +0.02(+0.58%) |
Mar 30, 2023 | 3.455 | 3.460 | 3.390 | 3.440 | 3,094 | +0.12(+3.61%) |
Mar 29, 2023 | 3.380 | 3.560 | 3.320 | 3.320 | 9,559 | -0.17(-4.87%) |
Mar 28, 2023 | 3.440 | 3.500 | 3.400 | 3.490 | 9,272 | +0.05(+1.45%) |
Mar 27, 2023 | 3.370 | 3.580 | 3.070 | 3.440 | 9,170 | -0.10(-2.82%) |
Mar 24, 2023 | 3.260 | 3.600 | 3.240 | 3.540 | 14,320 | +0.47(+15.31%) |
Mar 23, 2023 | 3.400 | 3.510 | 3.070 | 3.070 | 21,004 | +0.01(+0.33%) |
Mar 22, 2023 | 3.100 | 3.390 | 3.060 | 3.060 | 19,218 | +0.00(+0.00%) |
Mar 21, 2023 | 3.470 | 3.510 | 3.060 | 3.060 | 37,933 | -0.12(-3.77%) |
Mar 20, 2023 | 3.250 | 3.345 | 3.180 | 3.180 | 32,488 | -0.10(-3.05%) |
Mar 17, 2023 | 3.500 | 3.588 | 3.280 | 3.280 | 25,156 | -0.24(-6.82%) |
Mar 16, 2023 | 3.680 | 3.700 | 3.520 | 3.520 | 16,423 | -0.20(-5.38%) |
Mar 15, 2023 | 3.730 | 3.940 | 3.720 | 3.720 | 15,908 | -0.20(-5.10%) |
Mar 14, 2023 | 4.000 | 4.049 | 3.850 | 3.920 | 29,062 | +0.13(+3.43%) |
Mar 13, 2023 | 3.840 | 4.145 | 3.610 | 3.790 | 55,285 | -0.21(-5.25%) |
Mar 10, 2023 | 4.280 | 4.280 | 3.820 | 4.000 | 32,317 | +0.00(+0.00%) |
Mar 09, 2023 | 4.050 | 4.390 | 3.870 | 4.000 | 42,138 | -0.10(-2.44%) |
Mar 08, 2023 | 4.350 | 4.417 | 4.050 | 4.100 | 38,725 | -0.20(-4.65%) |
Mar 07, 2023 | 4.410 | 4.504 | 4.200 | 4.300 | 38,146 | -0.20(-4.44%) |
Mar 06, 2023 | 4.540 | 4.696 | 4.200 | 4.500 | 70,706 | -0.10(-2.17%) |
Mar 03, 2023 | 4.570 | 4.600 | 4.355 | 4.600 | 29,303 | -0.08(-1.71%) |
Mar 02, 2023 | 4.455 | 4.680 | 4.410 | 4.680 | 2,226 | +0.18(+4.00%) |