Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.736 | 3.000 | 2.600 | 2.871 | 242,490 | -0.05(-1.55%) |
May 30, 2023 | 3.000 | 3.016 | 2.520 | 2.916 | 349,113 | +0.12(+4.29%) |
May 26, 2023 | 2.760 | 3.000 | 2.696 | 2.796 | 49,558 | +0.06(+2.31%) |
May 25, 2023 | 2.800 | 2.880 | 2.640 | 2.733 | 38,527 | -0.07(-2.39%) |
May 24, 2023 | 2.707 | 2.800 | 2.640 | 2.800 | 26,835 | +0.09(+3.41%) |
May 23, 2023 | 2.840 | 2.851 | 2.524 | 2.707 | 14,592 | -0.15(-5.32%) |
May 22, 2023 | 2.560 | 2.880 | 2.560 | 2.859 | 81,997 | +0.26(+9.99%) |
May 19, 2023 | 2.600 | 2.600 | 2.407 | 2.600 | 26,767 | +0.07(+2.83%) |
May 18, 2023 | 2.560 | 2.687 | 2.493 | 2.528 | 27,646 | -0.07(-2.63%) |
May 17, 2023 | 2.480 | 2.720 | 2.362 | 2.596 | 50,278 | +0.12(+4.71%) |
May 16, 2023 | 2.560 | 2.684 | 2.402 | 2.480 | 33,177 | -0.15(-5.80%) |
May 15, 2023 | 2.640 | 2.760 | 1.968 | 2.632 | 63,693 | -0.03(-1.13%) |
May 12, 2023 | 2.640 | 2.810 | 2.600 | 2.662 | 51,445 | +0.03(+1.00%) |
May 11, 2023 | 2.480 | 2.720 | 2.484 | 2.636 | 24,701 | -0.08(-2.96%) |
May 10, 2023 | 2.680 | 2.840 | 2.400 | 2.716 | 107,850 | -0.02(-0.90%) |
May 09, 2023 | 2.720 | 2.880 | 2.608 | 2.741 | 66,810 | -0.20(-6.70%) |
May 08, 2023 | 2.616 | 3.200 | 2.575 | 2.938 | 258,281 | +0.33(+12.45%) |
May 05, 2023 | 2.570 | 2.632 | 2.483 | 2.613 | 35,577 | +0.08(+3.27%) |
May 04, 2023 | 2.437 | 2.640 | 2.437 | 2.530 | 98,060 | -0.03(-1.22%) |
May 03, 2023 | 2.538 | 2.683 | 2.500 | 2.561 | 37,132 | +0.06(+2.28%) |
May 02, 2023 | 2.720 | 2.760 | 2.480 | 2.504 | 65,610 | -0.30(-10.57%) |
May 01, 2023 | 2.560 | 2.840 | 2.420 | 2.800 | 115,496 | +0.19(+7.18%) |
Apr 28, 2023 | 2.601 | 2.920 | 2.560 | 2.612 | 125,409 | -0.07(-2.52%) |
Apr 27, 2023 | 2.718 | 2.720 | 2.483 | 2.680 | 172,138 | -0.12(-4.30%) |
Apr 26, 2023 | 2.920 | 3.036 | 2.640 | 2.800 | 242,603 | -0.12(-4.10%) |
Apr 25, 2023 | 3.200 | 3.471 | 2.855 | 2.920 | 777,765 | -0.28(-8.75%) |
Apr 24, 2023 | 3.320 | 3.440 | 3.040 | 3.200 | 159,759 | -0.04(-1.25%) |
Apr 21, 2023 | 3.600 | 3.600 | 3.200 | 3.240 | 225,235 | -0.37(-10.29%) |
Apr 20, 2023 | 3.600 | 3.918 | 3.520 | 3.612 | 238,072 | -0.07(-1.92%) |
Apr 19, 2023 | 3.760 | 4.120 | 3.560 | 3.683 | 971,899 | -0.28(-7.00%) |
Apr 18, 2023 | 4.040 | 4.160 | 3.720 | 3.960 | 403,325 | -0.28(-6.60%) |
Apr 17, 2023 | 4.600 | 4.720 | 4.160 | 4.240 | 1,241,193 | -3.24(-43.32%) |
Apr 14, 2023 | 7.880 | 13.60 | 7.240 | 7.480 | 15,641,908 | +0.96(+14.72%) |
Apr 13, 2023 | 3.840 | 8.120 | 3.440 | 6.520 | 2,958,936 | +3.09(+90.29%) |
Apr 12, 2023 | 3.435 | 3.440 | 3.166 | 3.426 | 126,828 | +0.03(+0.78%) |
Apr 11, 2023 | 3.440 | 3.541 | 2.930 | 3.400 | 21,418 | -0.26(-7.09%) |
Apr 10, 2023 | 3.612 | 3.660 | 3.612 | 3.660 | 760 | +0.22(+6.38%) |
Apr 06, 2023 | 3.800 | 3.800 | 3.416 | 3.440 | 4,792 | -0.40(-10.38%) |
Apr 05, 2023 | 3.840 | 3.880 | 3.542 | 3.838 | 8,630 | +0.04(+0.98%) |
Apr 04, 2023 | 3.800 | 3.801 | 3.800 | 3.801 | 103 | -0.08(-2.03%) |
Apr 03, 2023 | 3.803 | 3.880 | 3.803 | 3.880 | 199 | -0.12(-2.90%) |
Mar 31, 2023 | 4.000 | 4.000 | 3.720 | 3.996 | 4,497 | -0.04(-1.09%) |
Mar 30, 2023 | 3.600 | 4.080 | 3.600 | 4.040 | 3,001 | +0.56(+16.09%) |
Mar 29, 2023 | 3.480 | 3.563 | 3.373 | 3.480 | 2,307 | +0.02(+0.54%) |
Mar 28, 2023 | 3.681 | 3.720 | 3.461 | 3.461 | 3,514 | -0.22(-5.94%) |
Mar 27, 2023 | 3.840 | 3.840 | 3.618 | 3.680 | 2,414 | -0.16(-4.17%) |
Mar 24, 2023 | 3.800 | 4.120 | 3.529 | 3.840 | 7,546 | +0.04(+1.04%) |
Mar 23, 2023 | 3.600 | 4.160 | 3.600 | 3.800 | 8,243 | +0.20(+5.56%) |
Mar 22, 2023 | 3.802 | 3.902 | 3.478 | 3.600 | 4,585 | +0.20(+5.81%) |
Mar 21, 2023 | 3.440 | 3.478 | 3.240 | 3.402 | 3,387 | +0.00(+0.07%) |
Mar 20, 2023 | 3.590 | 3.616 | 2.844 | 3.400 | 8,248 | -0.06(-1.67%) |
Mar 17, 2023 | 3.672 | 3.672 | 3.452 | 3.458 | 4,704 | -0.31(-8.25%) |
Mar 16, 2023 | 3.673 | 3.998 | 3.672 | 3.768 | 962 | +0.10(+2.70%) |
Mar 15, 2023 | 3.664 | 3.880 | 3.664 | 3.669 | 3,399 | +0.00(+0.13%) |
Mar 14, 2023 | 3.840 | 3.840 | 3.664 | 3.664 | 4,471 | +0.00(+0.09%) |
Mar 13, 2023 | 3.656 | 3.874 | 3.646 | 3.661 | 2,897 | +0.01(+0.18%) |
Mar 10, 2023 | 3.880 | 4.000 | 3.655 | 3.655 | 11,721 | -0.22(-5.62%) |
Mar 09, 2023 | 3.933 | 3.964 | 3.872 | 3.872 | 12,622 | -0.06(-1.56%) |
Mar 08, 2023 | 4.080 | 4.160 | 3.933 | 3.934 | 2,710 | -0.05(-1.35%) |
Mar 07, 2023 | 4.040 | 4.200 | 3.888 | 3.988 | 15,892 | +0.08(+1.92%) |
Mar 06, 2023 | 3.948 | 4.120 | 3.840 | 3.912 | 7,550 | -0.04(-0.90%) |
Mar 03, 2023 | 3.937 | 4.120 | 3.936 | 3.948 | 2,588 | +0.01(+0.29%) |
Mar 02, 2023 | 3.888 | 4.200 | 3.888 | 3.936 | 4,159 | +0.06(+1.55%) |