Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.320 | 2.420 | 2.250 | 2.380 | 72,802 | +0.05(+2.15%) |
May 30, 2023 | 2.240 | 2.380 | 2.240 | 2.330 | 74,112 | +0.09(+4.02%) |
May 26, 2023 | 2.300 | 2.340 | 2.240 | 2.240 | 76,859 | -0.05(-2.18%) |
May 25, 2023 | 2.350 | 2.405 | 2.290 | 2.290 | 71,679 | -0.08(-3.38%) |
May 24, 2023 | 2.300 | 2.430 | 2.280 | 2.370 | 100,364 | +0.06(+2.60%) |
May 23, 2023 | 2.280 | 2.370 | 2.220 | 2.310 | 141,052 | +0.05(+2.21%) |
May 22, 2023 | 2.350 | 2.450 | 2.220 | 2.260 | 281,283 | -0.07(-3.00%) |
May 19, 2023 | 2.320 | 2.495 | 2.270 | 2.330 | 179,688 | -0.01(-0.43%) |
May 18, 2023 | 2.470 | 2.490 | 2.340 | 2.340 | 203,715 | -0.16(-6.40%) |
May 17, 2023 | 2.510 | 2.530 | 2.467 | 2.500 | 97,303 | -0.01(-0.40%) |
May 16, 2023 | 2.550 | 2.600 | 2.490 | 2.510 | 60,720 | -0.09(-3.46%) |
May 15, 2023 | 2.360 | 2.600 | 2.360 | 2.600 | 161,372 | +0.25(+10.64%) |
May 12, 2023 | 2.240 | 2.380 | 2.240 | 2.350 | 238,327 | +0.09(+3.98%) |
May 11, 2023 | 2.620 | 2.620 | 2.240 | 2.260 | 254,654 | -0.29(-11.37%) |
May 10, 2023 | 2.840 | 2.855 | 2.510 | 2.550 | 280,368 | -0.38(-12.97%) |
May 09, 2023 | 2.970 | 2.990 | 2.850 | 2.930 | 139,859 | -0.07(-2.33%) |
May 08, 2023 | 2.910 | 3.030 | 2.850 | 3.000 | 130,590 | +0.13(+4.53%) |
May 05, 2023 | 2.950 | 3.020 | 2.810 | 2.870 | 155,792 | -0.07(-2.38%) |
May 04, 2023 | 2.970 | 2.980 | 2.900 | 2.940 | 82,253 | -0.04(-1.34%) |
May 03, 2023 | 3.160 | 3.190 | 2.975 | 2.980 | 304,532 | -0.18(-5.70%) |
May 02, 2023 | 3.180 | 3.220 | 3.111 | 3.160 | 75,061 | -0.03(-0.94%) |
May 01, 2023 | 3.240 | 3.250 | 3.140 | 3.190 | 99,509 | -0.05(-1.54%) |
Apr 28, 2023 | 3.200 | 3.240 | 3.160 | 3.240 | 91,941 | +0.04(+1.25%) |
Apr 27, 2023 | 3.190 | 3.220 | 3.160 | 3.200 | 48,057 | +0.01(+0.31%) |
Apr 26, 2023 | 3.110 | 3.230 | 3.090 | 3.190 | 77,576 | +0.08(+2.57%) |
Apr 25, 2023 | 3.230 | 3.270 | 3.020 | 3.110 | 173,132 | -0.15(-4.60%) |
Apr 24, 2023 | 3.280 | 3.290 | 3.200 | 3.260 | 100,090 | +0.01(+0.31%) |
Apr 21, 2023 | 3.240 | 3.270 | 3.190 | 3.250 | 50,310 | +0.01(+0.31%) |
Apr 20, 2023 | 3.190 | 3.250 | 3.165 | 3.240 | 59,725 | +0.04(+1.25%) |
Apr 19, 2023 | 3.200 | 3.240 | 3.140 | 3.200 | 106,650 | -0.01(-0.31%) |
Apr 18, 2023 | 3.170 | 3.250 | 3.170 | 3.210 | 54,221 | +0.01(+0.31%) |
Apr 17, 2023 | 3.250 | 3.258 | 3.180 | 3.200 | 142,721 | -0.06(-1.84%) |
Apr 14, 2023 | 3.280 | 3.300 | 3.240 | 3.260 | 100,528 | -0.04(-1.21%) |
Apr 13, 2023 | 3.280 | 3.380 | 3.270 | 3.300 | 70,489 | -0.01(-0.30%) |
Apr 12, 2023 | 3.370 | 3.415 | 3.290 | 3.310 | 101,502 | -0.08(-2.36%) |
Apr 11, 2023 | 3.330 | 3.400 | 3.260 | 3.390 | 139,288 | +0.11(+3.35%) |
Apr 10, 2023 | 3.220 | 3.350 | 3.210 | 3.280 | 144,575 | +0.07(+2.18%) |
Apr 06, 2023 | 3.130 | 3.320 | 3.130 | 3.210 | 151,511 | +0.06(+1.90%) |
Apr 05, 2023 | 3.200 | 3.200 | 3.080 | 3.150 | 62,705 | -0.05(-1.56%) |
Apr 04, 2023 | 3.290 | 3.310 | 3.150 | 3.200 | 123,309 | -0.11(-3.32%) |
Apr 03, 2023 | 3.330 | 3.410 | 3.290 | 3.310 | 258,501 | -0.09(-2.65%) |
Mar 31, 2023 | 3.260 | 3.430 | 3.250 | 3.400 | 82,240 | +0.15(+4.62%) |
Mar 30, 2023 | 3.190 | 3.270 | 3.150 | 3.250 | 105,231 | +0.07(+2.20%) |
Mar 29, 2023 | 3.240 | 3.240 | 3.130 | 3.180 | 77,183 | -0.01(-0.31%) |
Mar 28, 2023 | 3.150 | 3.250 | 3.050 | 3.190 | 83,340 | +0.03(+0.95%) |
Mar 27, 2023 | 3.170 | 3.189 | 3.117 | 3.160 | 88,352 | -0.03(-0.94%) |
Mar 24, 2023 | 3.000 | 3.200 | 2.990 | 3.190 | 139,403 | +0.19(+6.33%) |
Mar 23, 2023 | 2.990 | 3.010 | 2.940 | 3.000 | 111,216 | +0.05(+1.69%) |
Mar 22, 2023 | 2.900 | 3.000 | 2.830 | 2.950 | 104,397 | +0.03(+1.03%) |
Mar 21, 2023 | 2.950 | 2.965 | 2.900 | 2.920 | 91,235 | +0.02(+0.69%) |
Mar 20, 2023 | 2.790 | 3.020 | 2.764 | 2.900 | 174,495 | +0.16(+5.84%) |
Mar 17, 2023 | 2.770 | 2.800 | 2.610 | 2.740 | 496,236 | -0.09(-3.18%) |
Mar 16, 2023 | 2.880 | 2.940 | 2.800 | 2.830 | 207,248 | -0.11(-3.74%) |
Mar 15, 2023 | 3.240 | 3.240 | 2.850 | 2.940 | 272,189 | -0.23(-7.26%) |
Mar 14, 2023 | 3.000 | 3.240 | 3.000 | 3.170 | 194,714 | +0.17(+5.67%) |
Mar 13, 2023 | 3.140 | 3.160 | 3.000 | 3.000 | 57,702 | -0.19(-5.96%) |
Mar 10, 2023 | 3.310 | 3.310 | 3.170 | 3.190 | 123,278 | -0.10(-3.04%) |
Mar 09, 2023 | 3.240 | 3.320 | 3.210 | 3.290 | 121,378 | +0.02(+0.61%) |
Mar 08, 2023 | 3.210 | 3.290 | 3.210 | 3.270 | 128,203 | +0.08(+2.51%) |
Mar 07, 2023 | 3.220 | 3.230 | 3.140 | 3.190 | 106,964 | -0.02(-0.62%) |
Mar 06, 2023 | 3.240 | 3.270 | 3.170 | 3.210 | 46,260 | -0.04(-1.23%) |
Mar 03, 2023 | 3.250 | 3.290 | 3.225 | 3.250 | 60,697 | +0.02(+0.62%) |
Mar 02, 2023 | 3.230 | 3.275 | 3.120 | 3.230 | 181,105 | +0.00(+0.00%) |