Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.000 | 3.010 | 2.900 | 2.950 | 29,700 | -0.13(-4.22%) |
May 30, 2023 | 3.130 | 3.130 | 3.080 | 3.080 | 2,837 | -0.02(-0.65%) |
May 26, 2023 | 3.100 | 3.100 | 2.979 | 3.100 | 2,233 | -0.06(-1.90%) |
May 25, 2023 | 3.000 | 3.160 | 3.000 | 3.160 | 1,631 | +0.16(+5.33%) |
May 24, 2023 | 3.000 | 3.010 | 3.000 | 3.000 | 468 | -0.15(-4.76%) |
May 22, 2023 | 3.150 | 0 | +0.18(+6.06%) | |||
May 19, 2023 | 2.820 | 2.980 | 2.710 | 2.970 | 5,127 | -0.03(-1.00%) |
May 18, 2023 | 2.890 | 3.000 | 2.449 | 3.000 | 20,842 | -0.02(-0.66%) |
May 17, 2023 | 2.790 | 3.020 | 2.780 | 3.020 | 2,059 | +0.00(+0.00%) |
May 16, 2023 | 2.950 | 3.020 | 2.880 | 3.020 | 18,532 | -0.18(-5.63%) |
May 15, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 105 | -0.03(-0.93%) |
May 12, 2023 | 3.230 | 3.230 | 3.230 | 3.230 | 278 | -0.07(-2.12%) |
May 11, 2023 | 3.250 | 3.300 | 3.250 | 3.300 | 10,570 | -0.05(-1.49%) |
May 10, 2023 | 3.170 | 3.400 | 3.170 | 3.350 | 58,225 | +0.20(+6.35%) |
May 09, 2023 | 3.050 | 3.200 | 3.050 | 3.150 | 3,105 | +0.10(+3.28%) |
May 08, 2023 | 3.050 | 3.080 | 3.050 | 3.050 | 2,077 | +0.10(+3.39%) |
May 05, 2023 | 2.850 | 3.100 | 2.850 | 2.950 | 4,790 | +0.10(+3.51%) |
May 04, 2023 | 2.550 | 2.850 | 2.550 | 2.850 | 5,603 | +0.10(+3.64%) |
May 03, 2023 | 2.540 | 2.851 | 2.540 | 2.750 | 5,789 | +0.00(+0.00%) |
May 01, 2023 | 2.750 | 25 | -0.15(-5.17%) | |||
Apr 28, 2023 | 2.990 | 2.990 | 2.900 | 2.900 | 29,886 | +0.10(+3.57%) |
Apr 27, 2023 | 2.780 | 2.900 | 2.540 | 2.800 | 8,110 | -0.02(-0.71%) |
Apr 26, 2023 | 2.500 | 2.890 | 2.500 | 2.820 | 18,826 | +0.14(+5.22%) |
Apr 25, 2023 | 2.460 | 2.890 | 2.460 | 2.680 | 33,674 | +0.27(+11.20%) |
Apr 24, 2023 | 2.260 | 2.410 | 2.260 | 2.410 | 1,200 | +0.00(+0.00%) |
Apr 21, 2023 | 2.500 | 2.500 | 2.410 | 2.410 | 2,465 | -0.10(-3.98%) |
Apr 20, 2023 | 2.520 | 2.520 | 2.500 | 2.510 | 808 | -0.15(-5.64%) |
Apr 19, 2023 | 2.780 | 2.780 | 2.660 | 2.660 | 205 | +0.21(+8.57%) |
Apr 18, 2023 | 2.820 | 2.880 | 2.400 | 2.450 | 16,747 | -0.28(-10.26%) |
Apr 17, 2023 | 2.460 | 3.000 | 2.410 | 2.730 | 7,335 | +0.01(+0.37%) |
Apr 14, 2023 | 2.330 | 2.720 | 2.230 | 2.720 | 2,427 | -0.23(-7.80%) |
Apr 13, 2023 | 2.740 | 2.950 | 2.740 | 2.950 | 2,424 | +0.17(+6.12%) |
Apr 12, 2023 | 2.790 | 2.820 | 2.770 | 2.780 | 1,191 | +0.02(+0.72%) |
Apr 11, 2023 | 2.610 | 2.760 | 2.570 | 2.760 | 12,722 | +0.11(+4.15%) |
Apr 10, 2023 | 2.610 | 2.780 | 2.610 | 2.650 | 4,478 | -0.05(-1.85%) |
Apr 05, 2023 | 2.700 | 71 | -0.30(-10.00%) | |||
Apr 03, 2023 | 3.000 | 281 | -0.15(-4.76%) | |||
Mar 31, 2023 | 2.890 | 3.160 | 2.890 | 3.150 | 123,910 | +0.25(+8.62%) |
Mar 30, 2023 | 2.790 | 2.900 | 2.750 | 2.900 | 5,031 | +0.06(+2.11%) |
Mar 29, 2023 | 2.830 | 2.850 | 2.780 | 2.840 | 3,310 | +0.24(+9.23%) |
Mar 28, 2023 | 2.680 | 2.680 | 2.600 | 2.600 | 1,189 | -0.25(-8.77%) |
Mar 27, 2023 | 2.700 | 2.850 | 2.680 | 2.850 | 4,424 | -0.05(-1.72%) |
Mar 24, 2023 | 2.900 | 2.900 | 2.900 | 2.900 | 214 | +0.22(+8.21%) |
Mar 21, 2023 | 2.680 | 0 | +0.31(+13.08%) | |||
Mar 20, 2023 | 2.700 | 2.700 | 2.320 | 2.370 | 4,860 | -0.28(-10.57%) |
Mar 17, 2023 | 2.800 | 2.811 | 2.620 | 2.650 | 22,626 | -0.34(-11.37%) |
Mar 16, 2023 | 2.780 | 2.990 | 2.570 | 2.990 | 37,985 | +0.84(+39.07%) |
Mar 15, 2023 | 2.220 | 2.300 | 2.145 | 2.150 | 2,317 | +0.10(+4.88%) |
Mar 14, 2023 | 1.950 | 2.050 | 1.920 | 2.050 | 5,399 | -0.25(-10.87%) |
Mar 13, 2023 | 2.300 | 2.300 | 2.290 | 2.300 | 1,100 | +0.05(+2.22%) |
Mar 10, 2023 | 2.080 | 2.390 | 2.080 | 2.250 | 17,997 | +0.15(+7.14%) |
Mar 09, 2023 | 2.300 | 2.300 | 2.000 | 2.100 | 8,263 | -0.27(-11.39%) |
Mar 07, 2023 | 2.370 | 0 | -0.13(-5.20%) | |||
Mar 06, 2023 | 2.560 | 2.590 | 2.350 | 2.500 | 10,657 | -0.10(-3.85%) |
Mar 03, 2023 | 2.690 | 2.700 | 2.540 | 2.600 | 12,859 | +0.15(+6.12%) |
Mar 02, 2023 | 2.770 | 2.900 | 2.430 | 2.450 | 91,140 | -0.43(-14.93%) |