Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.210 | 3.350 | 3.040 | 3.230 | 40,871 | -0.02(-0.62%) |
May 30, 2023 | 3.440 | 3.490 | 3.210 | 3.250 | 117,928 | +0.09(+2.85%) |
May 26, 2023 | 3.360 | 3.460 | 3.150 | 3.160 | 61,288 | -0.22(-6.65%) |
May 25, 2023 | 3.530 | 3.680 | 3.290 | 3.385 | 50,001 | -0.27(-7.26%) |
May 24, 2023 | 3.800 | 3.800 | 3.390 | 3.650 | 62,845 | -0.04(-1.08%) |
May 23, 2023 | 3.590 | 3.740 | 3.590 | 3.690 | 50,896 | +0.11(+3.22%) |
May 22, 2023 | 3.900 | 3.990 | 3.400 | 3.575 | 79,055 | -0.29(-7.62%) |
May 19, 2023 | 3.480 | 3.980 | 3.304 | 3.870 | 130,092 | +0.39(+11.21%) |
May 18, 2023 | 3.130 | 3.550 | 3.080 | 3.480 | 198,865 | +0.40(+12.99%) |
May 17, 2023 | 3.050 | 3.100 | 2.900 | 3.080 | 142,655 | +0.13(+4.41%) |
May 16, 2023 | 3.040 | 3.050 | 2.889 | 2.950 | 19,379 | -0.01(-0.34%) |
May 15, 2023 | 2.940 | 3.100 | 2.810 | 2.960 | 47,929 | +0.02(+0.68%) |
May 12, 2023 | 2.910 | 3.090 | 2.830 | 2.940 | 30,487 | +0.04(+1.38%) |
May 11, 2023 | 3.040 | 3.080 | 2.860 | 2.900 | 31,985 | -0.21(-6.75%) |
May 10, 2023 | 3.100 | 3.100 | 2.960 | 3.110 | 48,933 | +0.09(+2.98%) |
May 09, 2023 | 3.090 | 3.090 | 2.950 | 3.020 | 22,275 | -0.04(-1.31%) |
May 08, 2023 | 3.120 | 3.180 | 3.060 | 3.060 | 23,110 | -0.06(-1.92%) |
May 05, 2023 | 3.070 | 3.140 | 2.990 | 3.120 | 37,838 | +0.17(+5.76%) |
May 04, 2023 | 3.140 | 3.150 | 2.950 | 2.950 | 64,037 | -0.19(-6.05%) |
May 03, 2023 | 2.800 | 3.200 | 2.800 | 3.140 | 72,610 | +0.27(+9.41%) |
May 02, 2023 | 3.120 | 3.150 | 2.860 | 2.870 | 56,952 | -0.23(-7.42%) |
May 01, 2023 | 3.000 | 3.160 | 2.930 | 3.100 | 37,258 | +0.20(+6.90%) |
Apr 28, 2023 | 2.880 | 3.010 | 2.800 | 2.900 | 29,556 | +0.10(+3.57%) |
Apr 27, 2023 | 2.770 | 2.870 | 2.770 | 2.800 | 17,712 | +0.03(+1.08%) |
Apr 26, 2023 | 2.650 | 2.820 | 2.650 | 2.770 | 47,431 | +0.09(+3.36%) |
Apr 25, 2023 | 2.770 | 2.840 | 2.650 | 2.680 | 55,960 | -0.18(-6.29%) |
Apr 24, 2023 | 2.960 | 2.980 | 2.800 | 2.860 | 35,796 | -0.09(-3.05%) |
Apr 21, 2023 | 3.000 | 3.020 | 2.801 | 2.950 | 41,512 | -0.02(-0.67%) |
Apr 20, 2023 | 3.040 | 3.040 | 2.842 | 2.970 | 22,284 | -0.04(-1.33%) |
Apr 19, 2023 | 2.890 | 3.080 | 2.810 | 3.010 | 64,019 | +0.08(+2.73%) |
Apr 18, 2023 | 3.090 | 3.120 | 2.780 | 2.930 | 94,583 | -0.09(-2.98%) |
Apr 17, 2023 | 2.970 | 3.029 | 2.912 | 3.020 | 51,555 | +0.22(+7.86%) |
Apr 14, 2023 | 2.940 | 2.940 | 2.700 | 2.800 | 30,416 | -0.09(-3.11%) |
Apr 13, 2023 | 2.720 | 2.950 | 2.720 | 2.890 | 37,603 | +0.17(+6.25%) |
Apr 12, 2023 | 2.800 | 2.840 | 2.700 | 2.720 | 49,549 | +0.00(+0.00%) |
Apr 11, 2023 | 2.680 | 2.790 | 2.600 | 2.720 | 30,837 | +0.04(+1.49%) |
Apr 10, 2023 | 2.700 | 2.700 | 2.570 | 2.680 | 35,448 | +0.08(+3.08%) |
Apr 06, 2023 | 2.570 | 2.884 | 2.524 | 2.600 | 50,894 | +0.02(+0.58%) |
Apr 05, 2023 | 2.910 | 2.910 | 2.550 | 2.585 | 87,743 | -0.29(-10.24%) |
Apr 04, 2023 | 3.200 | 3.218 | 2.806 | 2.880 | 110,033 | -0.21(-6.80%) |
Apr 03, 2023 | 2.430 | 3.180 | 2.430 | 3.090 | 258,370 | +0.69(+28.75%) |
Mar 31, 2023 | 2.390 | 2.420 | 2.310 | 2.400 | 83,265 | +0.04(+1.69%) |
Mar 30, 2023 | 2.350 | 2.389 | 2.300 | 2.360 | 102,160 | +0.03(+1.29%) |
Mar 29, 2023 | 2.310 | 2.350 | 2.280 | 2.330 | 68,942 | +0.03(+1.30%) |
Mar 28, 2023 | 2.540 | 2.540 | 2.127 | 2.300 | 193,776 | -0.07(-2.95%) |
Mar 27, 2023 | 2.630 | 2.630 | 2.340 | 2.370 | 101,372 | -0.17(-6.69%) |
Mar 24, 2023 | 2.620 | 2.640 | 2.510 | 2.540 | 68,820 | -0.06(-2.31%) |
Mar 23, 2023 | 2.770 | 2.770 | 2.540 | 2.600 | 234,984 | -0.17(-6.14%) |
Mar 22, 2023 | 2.900 | 2.924 | 2.740 | 2.770 | 51,430 | -0.13(-4.48%) |
Mar 21, 2023 | 2.850 | 2.980 | 2.845 | 2.900 | 104,156 | +0.11(+3.94%) |
Mar 20, 2023 | 2.870 | 2.910 | 2.750 | 2.790 | 67,340 | -0.01(-0.36%) |
Mar 17, 2023 | 2.910 | 2.990 | 2.800 | 2.800 | 46,319 | -0.19(-6.35%) |
Mar 16, 2023 | 2.880 | 3.040 | 2.880 | 2.990 | 76,452 | +0.06(+2.05%) |
Mar 15, 2023 | 3.020 | 3.080 | 2.800 | 2.930 | 140,844 | -0.16(-5.18%) |
Mar 14, 2023 | 3.230 | 3.360 | 3.040 | 3.090 | 91,863 | -0.11(-3.44%) |
Mar 13, 2023 | 3.150 | 3.230 | 3.010 | 3.200 | 65,760 | +0.02(+0.63%) |
Mar 10, 2023 | 3.220 | 3.220 | 3.070 | 3.180 | 80,996 | -0.05(-1.55%) |
Mar 09, 2023 | 3.340 | 3.430 | 3.190 | 3.230 | 42,798 | -0.14(-4.15%) |
Mar 08, 2023 | 3.400 | 3.406 | 3.250 | 3.370 | 35,173 | +0.05(+1.51%) |
Mar 07, 2023 | 3.360 | 3.430 | 3.160 | 3.320 | 110,733 | -0.06(-1.78%) |
Mar 06, 2023 | 3.720 | 3.720 | 3.350 | 3.380 | 79,917 | -0.26(-7.14%) |
Mar 03, 2023 | 3.490 | 3.720 | 3.360 | 3.640 | 80,403 | +0.14(+4.00%) |
Mar 02, 2023 | 3.460 | 3.530 | 3.400 | 3.500 | 97,683 | -0.05(-1.41%) |