Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.010 | 3.080 | 2.910 | 2.950 | 39,283 | -0.08(-2.64%) |
May 30, 2023 | 3.020 | 3.080 | 3.000 | 3.030 | 10,680 | +0.00(+0.00%) |
May 26, 2023 | 3.100 | 3.100 | 3.013 | 3.030 | 33,336 | -0.07(-2.26%) |
May 25, 2023 | 3.150 | 3.200 | 3.060 | 3.100 | 11,789 | -0.09(-2.82%) |
May 24, 2023 | 3.110 | 3.220 | 3.110 | 3.190 | 16,413 | -0.04(-1.09%) |
May 23, 2023 | 3.338 | 3.338 | 3.020 | 3.225 | 33,978 | +0.02(+0.78%) |
May 22, 2023 | 3.250 | 3.340 | 3.170 | 3.200 | 31,673 | -0.05(-1.54%) |
May 19, 2023 | 2.950 | 3.500 | 2.924 | 3.250 | 127,329 | +0.28(+9.43%) |
May 18, 2023 | 2.980 | 3.000 | 2.890 | 2.970 | 17,190 | -0.02(-0.67%) |
May 17, 2023 | 2.870 | 3.000 | 2.870 | 2.990 | 20,788 | +0.06(+2.05%) |
May 16, 2023 | 2.950 | 2.980 | 2.910 | 2.930 | 21,666 | -0.07(-2.33%) |
May 15, 2023 | 2.940 | 3.000 | 2.900 | 3.000 | 27,256 | +0.05(+1.69%) |
May 12, 2023 | 2.934 | 2.970 | 2.877 | 2.950 | 57,082 | +0.01(+0.34%) |
May 11, 2023 | 2.900 | 3.000 | 2.860 | 2.940 | 26,071 | -0.04(-1.34%) |
May 10, 2023 | 2.760 | 2.980 | 2.745 | 2.980 | 74,749 | +0.21(+7.58%) |
May 09, 2023 | 2.740 | 2.826 | 2.740 | 2.770 | 20,187 | -0.01(-0.36%) |
May 08, 2023 | 2.790 | 2.850 | 2.710 | 2.780 | 26,087 | -0.01(-0.36%) |
May 05, 2023 | 2.675 | 2.800 | 2.675 | 2.790 | 38,288 | +0.16(+6.08%) |
May 04, 2023 | 2.620 | 2.650 | 2.600 | 2.630 | 23,549 | +0.01(+0.38%) |
May 03, 2023 | 2.650 | 2.700 | 2.620 | 2.620 | 65,723 | -0.06(-2.24%) |
May 02, 2023 | 2.670 | 2.730 | 2.670 | 2.680 | 28,580 | -0.05(-1.83%) |
May 01, 2023 | 2.680 | 2.870 | 2.680 | 2.730 | 25,181 | +0.02(+0.74%) |
Apr 28, 2023 | 2.650 | 2.730 | 2.650 | 2.710 | 20,938 | +0.06(+2.26%) |
Apr 27, 2023 | 2.660 | 2.685 | 2.650 | 2.650 | 17,727 | -0.02(-0.75%) |
Apr 26, 2023 | 2.660 | 2.690 | 2.635 | 2.670 | 14,929 | +0.01(+0.38%) |
Apr 25, 2023 | 2.720 | 2.720 | 2.621 | 2.660 | 23,523 | -0.07(-2.56%) |
Apr 24, 2023 | 2.650 | 2.730 | 2.650 | 2.730 | 20,078 | +0.07(+2.63%) |
Apr 21, 2023 | 2.690 | 2.727 | 2.650 | 2.660 | 17,693 | +0.01(+0.38%) |
Apr 20, 2023 | 2.640 | 2.740 | 2.640 | 2.650 | 15,372 | -0.01(-0.38%) |
Apr 19, 2023 | 2.660 | 2.710 | 2.639 | 2.660 | 30,282 | -0.03(-1.12%) |
Apr 18, 2023 | 2.720 | 2.783 | 2.680 | 2.690 | 20,917 | -0.03(-1.10%) |
Apr 17, 2023 | 2.760 | 2.800 | 2.720 | 2.720 | 10,557 | -0.06(-2.16%) |
Apr 14, 2023 | 2.830 | 2.860 | 2.760 | 2.780 | 23,954 | -0.07(-2.46%) |
Apr 13, 2023 | 2.808 | 2.890 | 2.808 | 2.850 | 6,905 | +0.05(+1.79%) |
Apr 12, 2023 | 2.880 | 2.900 | 2.770 | 2.800 | 26,307 | -0.08(-2.78%) |
Apr 11, 2023 | 2.820 | 2.910 | 2.790 | 2.880 | 25,190 | +0.03(+1.05%) |
Apr 10, 2023 | 2.820 | 2.890 | 2.820 | 2.850 | 9,056 | -0.02(-0.70%) |
Apr 06, 2023 | 2.840 | 2.890 | 2.780 | 2.870 | 11,594 | -0.01(-0.34%) |
Apr 05, 2023 | 2.875 | 2.930 | 2.830 | 2.880 | 9,914 | -0.05(-1.71%) |
Apr 04, 2023 | 2.920 | 2.930 | 2.850 | 2.930 | 8,729 | +0.01(+0.34%) |
Apr 03, 2023 | 2.840 | 2.930 | 2.839 | 2.920 | 16,865 | +0.07(+2.46%) |
Mar 31, 2023 | 2.783 | 2.850 | 2.783 | 2.850 | 8,167 | +0.03(+1.06%) |
Mar 30, 2023 | 2.880 | 2.898 | 2.790 | 2.820 | 27,555 | -0.05(-1.74%) |
Mar 29, 2023 | 2.750 | 2.940 | 2.750 | 2.870 | 95,362 | +0.20(+7.49%) |
Mar 28, 2023 | 2.650 | 2.729 | 2.650 | 2.670 | 13,131 | +0.02(+0.75%) |
Mar 27, 2023 | 2.690 | 2.800 | 2.650 | 2.650 | 10,822 | -0.04(-1.49%) |
Mar 24, 2023 | 2.650 | 2.698 | 2.640 | 2.690 | 18,287 | +0.04(+1.51%) |
Mar 23, 2023 | 2.780 | 2.780 | 2.650 | 2.650 | 38,701 | -0.13(-4.68%) |
Mar 22, 2023 | 2.770 | 2.800 | 2.720 | 2.780 | 24,243 | -0.02(-0.71%) |
Mar 21, 2023 | 2.780 | 2.830 | 2.773 | 2.800 | 15,389 | +0.03(+1.08%) |
Mar 20, 2023 | 2.740 | 2.790 | 2.720 | 2.770 | 25,569 | +0.00(+0.00%) |
Mar 17, 2023 | 2.760 | 2.770 | 2.722 | 2.770 | 24,446 | +0.00(+0.18%) |
Mar 16, 2023 | 2.720 | 2.790 | 2.720 | 2.765 | 25,552 | -0.00(-0.18%) |
Mar 15, 2023 | 2.760 | 2.820 | 2.720 | 2.770 | 19,199 | +0.01(+0.36%) |
Mar 14, 2023 | 2.770 | 2.810 | 2.760 | 2.760 | 22,684 | +0.00(+0.00%) |
Mar 13, 2023 | 2.730 | 2.810 | 2.708 | 2.760 | 38,554 | -0.09(-3.16%) |
Mar 10, 2023 | 2.820 | 2.850 | 2.750 | 2.850 | 64,410 | +0.00(+0.00%) |
Mar 09, 2023 | 2.980 | 2.990 | 2.850 | 2.850 | 61,090 | -0.14(-4.68%) |
Mar 08, 2023 | 2.970 | 3.020 | 2.920 | 2.990 | 146,010 | -0.01(-0.33%) |
Mar 07, 2023 | 2.970 | 3.050 | 2.960 | 3.000 | 29,342 | +0.00(+0.00%) |
Mar 06, 2023 | 3.000 | 3.020 | 2.930 | 3.000 | 21,996 | -0.04(-1.32%) |
Mar 03, 2023 | 2.975 | 3.050 | 2.975 | 3.040 | 15,106 | +0.08(+2.70%) |
Mar 02, 2023 | 2.970 | 3.030 | 2.900 | 2.960 | 14,192 | -0.11(-3.58%) |