Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.600 | 2.630 | 2.595 | 2.620 | 26,876 | -0.01(-0.38%) |
May 30, 2023 | 2.650 | 2.650 | 2.550 | 2.630 | 13,909 | +0.05(+1.94%) |
May 26, 2023 | 2.700 | 2.700 | 2.580 | 2.580 | 14,494 | -0.08(-3.01%) |
May 25, 2023 | 2.650 | 2.690 | 2.600 | 2.660 | 27,073 | -0.01(-0.37%) |
May 24, 2023 | 2.680 | 2.690 | 2.660 | 2.670 | 9,287 | -0.05(-1.84%) |
May 23, 2023 | 2.740 | 2.750 | 2.590 | 2.720 | 52,807 | -0.02(-0.73%) |
May 22, 2023 | 2.740 | 2.810 | 2.740 | 2.740 | 18,297 | -0.03(-1.08%) |
May 19, 2023 | 2.700 | 2.770 | 2.680 | 2.770 | 6,798 | +0.09(+3.36%) |
May 18, 2023 | 2.760 | 2.784 | 2.680 | 2.680 | 9,893 | -0.07(-2.53%) |
May 17, 2023 | 2.710 | 2.810 | 2.710 | 2.750 | 18,242 | -0.02(-0.73%) |
May 16, 2023 | 2.730 | 2.800 | 2.720 | 2.770 | 13,818 | -0.02(-0.72%) |
May 15, 2023 | 2.800 | 2.810 | 2.740 | 2.790 | 12,044 | +0.00(+0.00%) |
May 12, 2023 | 2.800 | 2.820 | 2.730 | 2.790 | 7,797 | -0.03(-1.06%) |
May 11, 2023 | 2.820 | 2.870 | 2.760 | 2.820 | 4,220 | -0.03(-1.05%) |
May 10, 2023 | 2.800 | 2.900 | 2.780 | 2.850 | 20,628 | +0.00(+0.00%) |
May 09, 2023 | 2.850 | 2.880 | 2.740 | 2.850 | 24,794 | -0.14(-4.68%) |
May 08, 2023 | 2.820 | 3.000 | 2.820 | 2.990 | 52,225 | +0.25(+9.12%) |
May 05, 2023 | 2.790 | 2.790 | 2.728 | 2.740 | 6,140 | -0.05(-1.79%) |
May 04, 2023 | 2.740 | 2.800 | 2.710 | 2.790 | 13,240 | -0.01(-0.36%) |
May 03, 2023 | 2.775 | 2.830 | 2.700 | 2.800 | 13,602 | +0.01(+0.36%) |
May 02, 2023 | 2.885 | 2.885 | 2.730 | 2.790 | 16,241 | -0.03(-1.06%) |
May 01, 2023 | 2.870 | 2.900 | 2.810 | 2.820 | 13,943 | -0.02(-0.70%) |
Apr 28, 2023 | 2.900 | 2.900 | 2.818 | 2.840 | 8,123 | -0.05(-1.73%) |
Apr 27, 2023 | 2.980 | 2.980 | 2.860 | 2.890 | 17,873 | -0.10(-3.34%) |
Apr 26, 2023 | 2.830 | 2.990 | 2.804 | 2.990 | 27,427 | +0.20(+7.17%) |
Apr 25, 2023 | 2.893 | 2.893 | 2.770 | 2.790 | 13,559 | -0.05(-1.76%) |
Apr 24, 2023 | 2.910 | 2.950 | 2.700 | 2.840 | 25,373 | -0.12(-4.05%) |
Apr 21, 2023 | 2.965 | 2.990 | 2.920 | 2.960 | 8,923 | +0.02(+0.68%) |
Apr 20, 2023 | 2.920 | 3.030 | 2.900 | 2.940 | 29,881 | +0.02(+0.68%) |
Apr 19, 2023 | 2.980 | 3.050 | 2.901 | 2.920 | 37,555 | +0.02(+0.69%) |
Apr 18, 2023 | 2.850 | 2.950 | 2.823 | 2.900 | 24,863 | +0.02(+0.52%) |
Apr 17, 2023 | 2.900 | 2.930 | 2.813 | 2.885 | 96,273 | -0.03(-0.86%) |
Apr 14, 2023 | 2.970 | 2.989 | 2.895 | 2.910 | 27,600 | -0.06(-2.02%) |
Apr 13, 2023 | 2.950 | 3.066 | 2.930 | 2.970 | 19,585 | +0.08(+2.77%) |
Apr 12, 2023 | 2.820 | 3.200 | 2.800 | 2.890 | 95,944 | +0.09(+3.21%) |
Apr 11, 2023 | 3.000 | 3.000 | 2.795 | 2.800 | 88,645 | -0.25(-8.20%) |
Apr 10, 2023 | 3.150 | 3.190 | 2.980 | 3.050 | 181,397 | +0.19(+6.64%) |
Apr 06, 2023 | 2.670 | 2.870 | 2.560 | 2.860 | 46,959 | +0.24(+9.16%) |
Apr 05, 2023 | 2.750 | 2.770 | 2.620 | 2.620 | 126,296 | +0.11(+4.38%) |
Apr 04, 2023 | 3.630 | 3.630 | 2.510 | 2.510 | 421,549 | -1.20(-32.35%) |
Apr 03, 2023 | 3.700 | 3.800 | 3.620 | 3.710 | 27,597 | +0.07(+1.93%) |
Mar 31, 2023 | 3.500 | 3.693 | 3.360 | 3.640 | 26,718 | +0.14(+4.00%) |
Mar 30, 2023 | 3.430 | 3.535 | 3.430 | 3.500 | 15,430 | +0.09(+2.64%) |
Mar 29, 2023 | 3.450 | 3.540 | 3.400 | 3.410 | 44,213 | -0.04(-1.16%) |
Mar 28, 2023 | 3.530 | 3.590 | 3.440 | 3.450 | 20,681 | -0.08(-2.27%) |
Mar 27, 2023 | 3.580 | 3.580 | 3.530 | 3.530 | 3,515 | -0.04(-1.12%) |
Mar 24, 2023 | 3.750 | 3.775 | 3.530 | 3.570 | 28,122 | -0.09(-2.46%) |
Mar 23, 2023 | 3.600 | 3.690 | 3.600 | 3.660 | 12,497 | +0.03(+0.83%) |
Mar 22, 2023 | 3.700 | 3.720 | 3.620 | 3.630 | 5,513 | +0.00(+0.00%) |
Mar 21, 2023 | 3.660 | 3.660 | 3.540 | 3.630 | 13,941 | -0.03(-0.82%) |
Mar 20, 2023 | 3.500 | 3.750 | 3.500 | 3.660 | 23,490 | +0.10(+2.81%) |
Mar 17, 2023 | 3.650 | 3.650 | 3.500 | 3.560 | 11,171 | +0.01(+0.28%) |
Mar 16, 2023 | 3.490 | 3.650 | 3.420 | 3.550 | 16,940 | -0.04(-1.11%) |
Mar 15, 2023 | 3.590 | 3.590 | 3.520 | 3.590 | 9,839 | +0.04(+1.13%) |
Mar 14, 2023 | 3.640 | 3.690 | 3.550 | 3.550 | 17,598 | -0.04(-1.11%) |
Mar 13, 2023 | 3.620 | 3.620 | 3.520 | 3.590 | 18,693 | -0.04(-1.10%) |
Mar 10, 2023 | 3.719 | 3.768 | 3.630 | 3.630 | 33,950 | -0.13(-3.46%) |
Mar 09, 2023 | 3.878 | 3.878 | 3.760 | 3.760 | 9,554 | -0.07(-1.83%) |
Mar 08, 2023 | 3.875 | 3.990 | 3.825 | 3.830 | 26,434 | -0.03(-0.79%) |
Mar 07, 2023 | 3.860 | 3.960 | 3.850 | 3.861 | 7,652 | -0.03(-0.76%) |
Mar 06, 2023 | 3.880 | 3.940 | 3.820 | 3.890 | 18,217 | -0.05(-1.27%) |
Mar 03, 2023 | 3.900 | 4.000 | 3.900 | 3.940 | 18,859 | +0.02(+0.51%) |
Mar 02, 2023 | 3.810 | 3.960 | 3.800 | 3.920 | 16,638 | -0.03(-0.76%) |