Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.600 | 3.640 | 3.510 | 3.610 | 30,267 | -0.01(-0.28%) |
May 30, 2023 | 3.400 | 3.680 | 3.400 | 3.620 | 54,740 | +0.16(+4.62%) |
May 26, 2023 | 3.360 | 3.540 | 3.360 | 3.460 | 21,451 | -0.06(-1.61%) |
May 25, 2023 | 3.510 | 3.536 | 3.440 | 3.517 | 26,884 | -0.03(-0.94%) |
May 24, 2023 | 3.540 | 3.550 | 3.425 | 3.550 | 28,335 | +0.01(+0.34%) |
May 23, 2023 | 3.650 | 3.660 | 3.530 | 3.538 | 24,814 | -0.12(-3.33%) |
May 22, 2023 | 3.510 | 3.770 | 3.510 | 3.660 | 18,022 | +0.16(+4.57%) |
May 19, 2023 | 3.780 | 3.780 | 3.500 | 3.500 | 46,591 | -0.25(-6.67%) |
May 18, 2023 | 3.770 | 3.800 | 3.726 | 3.750 | 86,924 | -0.01(-0.27%) |
May 17, 2023 | 3.790 | 3.830 | 3.670 | 3.760 | 89,623 | -0.02(-0.53%) |
May 16, 2023 | 3.520 | 3.840 | 3.520 | 3.780 | 330,772 | +0.35(+10.20%) |
May 15, 2023 | 3.610 | 3.710 | 3.430 | 3.430 | 42,365 | -0.28(-7.55%) |
May 12, 2023 | 3.610 | 3.730 | 3.330 | 3.710 | 114,066 | +0.03(+0.82%) |
May 11, 2023 | 3.530 | 3.740 | 3.260 | 3.680 | 145,870 | +0.02(+0.55%) |
May 10, 2023 | 3.370 | 3.700 | 3.370 | 3.660 | 102,667 | +0.06(+1.67%) |
May 09, 2023 | 3.500 | 3.600 | 3.300 | 3.600 | 109,820 | -0.05(-1.37%) |
May 08, 2023 | 3.520 | 3.680 | 3.230 | 3.650 | 114,401 | +0.08(+2.38%) |
May 05, 2023 | 3.280 | 3.680 | 3.280 | 3.565 | 197,834 | +0.29(+8.69%) |
May 04, 2023 | 3.040 | 3.300 | 2.970 | 3.280 | 60,640 | +0.38(+13.10%) |
May 03, 2023 | 3.040 | 3.110 | 2.900 | 2.900 | 4,382 | -0.10(-3.33%) |
May 02, 2023 | 2.990 | 3.130 | 2.950 | 3.000 | 19,086 | +0.02(+0.67%) |
May 01, 2023 | 2.760 | 3.048 | 2.760 | 2.980 | 56,839 | -0.02(-0.67%) |
Apr 28, 2023 | 3.280 | 3.300 | 3.000 | 3.000 | 12,335 | -0.25(-7.69%) |
Apr 27, 2023 | 2.970 | 3.290 | 2.920 | 3.250 | 225,541 | +0.31(+10.54%) |
Apr 26, 2023 | 2.870 | 2.940 | 2.850 | 2.940 | 16,954 | +0.04(+1.38%) |
Apr 25, 2023 | 2.900 | 3.005 | 2.880 | 2.900 | 39,854 | -0.05(-1.69%) |
Apr 24, 2023 | 2.890 | 3.010 | 2.850 | 2.950 | 78,084 | +0.05(+1.72%) |
Apr 21, 2023 | 2.810 | 2.910 | 2.810 | 2.900 | 19,205 | +0.02(+0.69%) |
Apr 20, 2023 | 2.945 | 3.000 | 2.880 | 2.880 | 12,048 | -0.07(-2.37%) |
Apr 19, 2023 | 2.855 | 2.990 | 2.855 | 2.950 | 8,105 | +0.05(+1.72%) |
Apr 18, 2023 | 3.000 | 3.000 | 2.880 | 2.900 | 5,873 | -0.10(-3.33%) |
Apr 17, 2023 | 2.700 | 3.000 | 2.700 | 3.000 | 39,947 | +0.09(+3.09%) |
Apr 14, 2023 | 2.920 | 2.935 | 2.800 | 2.910 | 38,319 | +0.04(+1.39%) |
Apr 13, 2023 | 2.800 | 2.950 | 2.800 | 2.870 | 12,736 | -0.03(-1.03%) |
Apr 12, 2023 | 2.950 | 2.950 | 2.800 | 2.900 | 5,628 | -0.06(-2.03%) |
Apr 11, 2023 | 2.910 | 2.960 | 2.900 | 2.960 | 12,699 | +0.01(+0.34%) |
Apr 10, 2023 | 2.970 | 2.970 | 2.750 | 2.950 | 18,093 | +0.00(+0.00%) |
Apr 06, 2023 | 2.350 | 2.950 | 2.350 | 2.950 | 35,022 | +0.50(+20.16%) |
Apr 05, 2023 | 2.530 | 2.600 | 2.440 | 2.455 | 40,409 | -0.11(-4.47%) |
Apr 04, 2023 | 2.820 | 2.820 | 2.500 | 2.570 | 38,892 | +0.02(+0.78%) |
Apr 03, 2023 | 2.700 | 2.740 | 2.120 | 2.550 | 416,168 | -0.26(-9.25%) |
Mar 31, 2023 | 2.760 | 2.810 | 2.740 | 2.810 | 28,687 | +0.10(+3.69%) |
Mar 30, 2023 | 2.690 | 2.750 | 2.680 | 2.710 | 20,015 | -0.03(-1.09%) |
Mar 29, 2023 | 2.660 | 2.740 | 2.650 | 2.740 | 19,896 | +0.05(+1.86%) |
Mar 28, 2023 | 2.720 | 2.720 | 2.690 | 2.690 | 8,862 | -0.04(-1.47%) |
Mar 27, 2023 | 2.740 | 2.770 | 2.700 | 2.730 | 26,547 | -0.08(-2.85%) |
Mar 24, 2023 | 2.835 | 2.890 | 2.720 | 2.810 | 41,767 | -0.07(-2.43%) |
Mar 23, 2023 | 2.790 | 2.940 | 2.700 | 2.880 | 54,324 | -0.04(-1.37%) |
Mar 22, 2023 | 3.000 | 3.000 | 2.920 | 2.920 | 693,096 | -0.05(-1.68%) |
Mar 21, 2023 | 3.010 | 3.010 | 2.900 | 2.970 | 15,399 | -0.01(-0.50%) |
Mar 20, 2023 | 2.880 | 2.985 | 2.800 | 2.985 | 31,877 | +0.03(+1.19%) |
Mar 17, 2023 | 3.050 | 3.050 | 2.820 | 2.950 | 14,361 | -0.06(-1.99%) |
Mar 16, 2023 | 3.010 | 3.050 | 2.880 | 3.010 | 161,383 | +0.02(+0.67%) |
Mar 15, 2023 | 3.010 | 3.100 | 2.960 | 2.990 | 19,501 | -0.10(-3.11%) |
Mar 14, 2023 | 3.180 | 3.240 | 3.030 | 3.086 | 94,008 | -0.01(-0.45%) |
Mar 13, 2023 | 3.090 | 3.150 | 3.020 | 3.100 | 37,242 | -0.01(-0.32%) |
Mar 10, 2023 | 3.100 | 3.128 | 3.010 | 3.110 | 43,752 | +0.03(+0.97%) |
Mar 09, 2023 | 3.150 | 3.150 | 3.050 | 3.080 | 36,842 | -0.06(-1.94%) |
Mar 08, 2023 | 3.100 | 3.160 | 3.020 | 3.141 | 49,551 | -0.01(-0.29%) |
Mar 07, 2023 | 3.250 | 3.290 | 3.140 | 3.150 | 63,415 | -0.12(-3.61%) |
Mar 06, 2023 | 3.095 | 3.430 | 3.095 | 3.268 | 92,190 | +0.16(+5.08%) |
Mar 03, 2023 | 2.950 | 3.110 | 2.950 | 3.110 | 22,739 | +0.17(+5.78%) |
Mar 02, 2023 | 2.880 | 3.000 | 2.870 | 2.940 | 151,180 | +0.07(+2.44%) |