Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.440 | 2.469 | 2.398 | 2.445 | 13,653 | +0.00(+0.13%) |
May 30, 2023 | 2.440 | 2.485 | 2.390 | 2.442 | 27,258 | +0.05(+2.17%) |
May 26, 2023 | 2.340 | 2.390 | 2.296 | 2.390 | 15,651 | +0.08(+3.46%) |
May 25, 2023 | 2.350 | 2.364 | 2.300 | 2.310 | 22,658 | -0.09(-3.75%) |
May 24, 2023 | 2.481 | 2.481 | 2.370 | 2.400 | 32,246 | -0.09(-3.61%) |
May 23, 2023 | 2.455 | 2.490 | 2.440 | 2.490 | 120,415 | +0.01(+0.41%) |
May 22, 2023 | 2.420 | 2.490 | 2.330 | 2.480 | 37,965 | +0.03(+1.22%) |
May 19, 2023 | 2.374 | 2.490 | 2.374 | 2.450 | 25,974 | +0.12(+5.15%) |
May 18, 2023 | 2.370 | 2.380 | 2.270 | 2.330 | 35,865 | -0.06(-2.41%) |
May 17, 2023 | 2.410 | 2.440 | 2.386 | 2.388 | 9,202 | -0.07(-2.95%) |
May 16, 2023 | 2.600 | 2.600 | 2.420 | 2.460 | 66,699 | -0.12(-4.65%) |
May 15, 2023 | 2.565 | 2.620 | 2.561 | 2.580 | 49,818 | +0.05(+1.98%) |
May 12, 2023 | 2.530 | 2.670 | 2.525 | 2.530 | 56,078 | -0.06(-2.23%) |
May 11, 2023 | 2.894 | 2.894 | 2.588 | 2.588 | 102,160 | -0.36(-12.28%) |
May 10, 2023 | 3.050 | 3.050 | 2.950 | 2.950 | 16,859 | -0.08(-2.73%) |
May 09, 2023 | 3.020 | 3.060 | 3.010 | 3.033 | 43,141 | +0.01(+0.43%) |
May 08, 2023 | 3.060 | 3.070 | 3.010 | 3.020 | 45,585 | -0.02(-0.66%) |
May 05, 2023 | 2.994 | 3.055 | 2.950 | 3.040 | 11,558 | +0.02(+0.66%) |
May 04, 2023 | 2.960 | 3.105 | 2.960 | 3.020 | 49,924 | +0.08(+2.62%) |
May 03, 2023 | 2.940 | 2.980 | 2.940 | 2.943 | 8,375 | -0.01(-0.24%) |
May 02, 2023 | 2.810 | 2.962 | 2.770 | 2.950 | 105,219 | +0.10(+3.51%) |
May 01, 2023 | 2.900 | 2.905 | 2.840 | 2.850 | 18,431 | +0.02(+0.58%) |
Apr 28, 2023 | 2.870 | 2.880 | 2.830 | 2.833 | 33,795 | -0.05(-1.61%) |
Apr 27, 2023 | 2.850 | 2.880 | 2.835 | 2.880 | 4,649 | +0.02(+0.70%) |
Apr 26, 2023 | 3.000 | 3.000 | 2.860 | 2.860 | 18,820 | -0.03(-1.04%) |
Apr 25, 2023 | 2.900 | 2.900 | 2.820 | 2.890 | 30,974 | -0.03(-1.20%) |
Apr 24, 2023 | 2.950 | 2.960 | 2.850 | 2.925 | 25,451 | -0.00(-0.02%) |
Apr 21, 2023 | 3.030 | 3.040 | 2.890 | 2.926 | 38,135 | -0.13(-4.39%) |
Apr 20, 2023 | 3.160 | 3.160 | 3.050 | 3.060 | 35,211 | -0.11(-3.35%) |
Apr 19, 2023 | 3.130 | 3.256 | 3.130 | 3.166 | 57,153 | -0.04(-1.35%) |
Apr 18, 2023 | 3.250 | 3.290 | 3.140 | 3.209 | 17,180 | +0.07(+2.35%) |
Apr 17, 2023 | 3.230 | 3.249 | 3.120 | 3.136 | 21,115 | -0.16(-4.83%) |
Apr 14, 2023 | 3.230 | 3.310 | 3.230 | 3.295 | 25,009 | -0.04(-1.35%) |
Apr 13, 2023 | 3.350 | 3.400 | 3.310 | 3.340 | 85,342 | +0.07(+2.08%) |
Apr 12, 2023 | 3.270 | 3.290 | 3.220 | 3.272 | 44,582 | +0.03(+0.99%) |
Apr 11, 2023 | 3.200 | 3.268 | 3.150 | 3.240 | 31,242 | +0.13(+4.18%) |
Apr 10, 2023 | 3.180 | 3.220 | 3.065 | 3.110 | 57,939 | -0.10(-3.12%) |
Apr 06, 2023 | 3.200 | 3.210 | 3.151 | 3.210 | 28,775 | -0.01(-0.24%) |
Apr 05, 2023 | 3.290 | 3.290 | 3.160 | 3.218 | 77,073 | +0.01(+0.39%) |
Apr 04, 2023 | 3.140 | 3.270 | 3.110 | 3.205 | 91,236 | +0.07(+2.07%) |
Apr 03, 2023 | 3.050 | 3.150 | 3.050 | 3.140 | 38,773 | +0.05(+1.62%) |
Mar 31, 2023 | 3.010 | 3.127 | 3.010 | 3.090 | 48,501 | +0.02(+0.70%) |
Mar 30, 2023 | 3.073 | 3.073 | 3.030 | 3.069 | 26,660 | +0.01(+0.45%) |
Mar 29, 2023 | 3.080 | 3.086 | 3.020 | 3.055 | 25,579 | -0.04(-1.29%) |
Mar 28, 2023 | 2.875 | 3.095 | 2.875 | 3.095 | 38,936 | +0.16(+5.45%) |
Mar 27, 2023 | 2.820 | 2.950 | 2.820 | 2.935 | 40,395 | -0.04(-1.18%) |
Mar 24, 2023 | 2.940 | 3.000 | 2.940 | 2.970 | 7,177 | +0.00(+0.00%) |
Mar 23, 2023 | 2.945 | 3.046 | 2.930 | 2.970 | 21,884 | +0.07(+2.34%) |
Mar 22, 2023 | 2.920 | 2.968 | 2.900 | 2.902 | 21,811 | -0.02(-0.74%) |
Mar 21, 2023 | 2.940 | 2.945 | 2.880 | 2.924 | 17,089 | -0.06(-1.90%) |
Mar 20, 2023 | 3.040 | 3.050 | 2.980 | 2.980 | 55,505 | -0.01(-0.33%) |
Mar 17, 2023 | 2.920 | 3.017 | 2.890 | 2.990 | 90,594 | +0.16(+5.65%) |
Mar 16, 2023 | 2.800 | 2.840 | 2.770 | 2.830 | 22,556 | -0.02(-0.53%) |
Mar 15, 2023 | 2.818 | 2.980 | 2.770 | 2.845 | 146,148 | -0.04(-1.56%) |
Mar 14, 2023 | 2.900 | 2.920 | 2.880 | 2.890 | 18,203 | -0.01(-0.34%) |
Mar 13, 2023 | 2.780 | 2.925 | 2.675 | 2.900 | 35,591 | +0.19(+7.01%) |
Mar 10, 2023 | 2.748 | 2.755 | 2.682 | 2.710 | 17,473 | +0.05(+1.86%) |
Mar 09, 2023 | 2.730 | 2.730 | 2.640 | 2.660 | 25,295 | -0.07(-2.55%) |
Mar 08, 2023 | 2.780 | 2.780 | 2.710 | 2.730 | 21,274 | -0.06(-2.33%) |
Mar 07, 2023 | 2.850 | 2.850 | 2.780 | 2.795 | 34,072 | -0.10(-3.45%) |
Mar 06, 2023 | 2.891 | 2.940 | 2.880 | 2.895 | 7,901 | -0.02(-0.86%) |
Mar 03, 2023 | 2.950 | 2.950 | 2.905 | 2.920 | 20,926 | -0.03(-0.86%) |
Mar 02, 2023 | 3.000 | 3.010 | 2.914 | 2.945 | 18,751 | -0.08(-2.80%) |