Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.160 | 3.160 | 3.040 | 3.050 | 408,467 | -0.07(-2.24%) |
May 30, 2023 | 3.090 | 3.170 | 3.079 | 3.120 | 387,477 | +0.07(+2.30%) |
May 26, 2023 | 3.030 | 3.090 | 3.030 | 3.050 | 338,888 | +0.00(+0.00%) |
May 25, 2023 | 3.110 | 3.230 | 3.040 | 3.050 | 226,063 | -0.06(-1.93%) |
May 24, 2023 | 3.190 | 3.330 | 3.030 | 3.110 | 1,108,961 | +0.13(+4.36%) |
May 23, 2023 | 2.940 | 3.020 | 2.900 | 2.980 | 238,643 | +0.05(+1.71%) |
May 22, 2023 | 2.900 | 2.950 | 2.860 | 2.930 | 127,977 | +0.07(+2.45%) |
May 19, 2023 | 2.880 | 2.970 | 2.840 | 2.860 | 69,940 | +0.01(+0.35%) |
May 18, 2023 | 2.850 | 2.950 | 2.810 | 2.850 | 59,326 | -0.07(-2.40%) |
May 17, 2023 | 2.830 | 2.940 | 2.772 | 2.920 | 81,549 | +0.08(+2.82%) |
May 16, 2023 | 2.780 | 2.860 | 2.770 | 2.840 | 94,116 | +0.04(+1.43%) |
May 15, 2023 | 2.740 | 2.870 | 2.720 | 2.800 | 79,231 | +0.05(+2.00%) |
May 12, 2023 | 2.770 | 2.770 | 2.720 | 2.745 | 35,210 | +0.00(+0.18%) |
May 11, 2023 | 2.710 | 2.750 | 2.710 | 2.740 | 35,296 | +0.03(+1.11%) |
May 10, 2023 | 2.730 | 2.750 | 2.710 | 2.710 | 56,742 | -0.03(-1.09%) |
May 09, 2023 | 2.730 | 2.740 | 2.700 | 2.740 | 51,400 | +0.02(+0.74%) |
May 08, 2023 | 2.710 | 2.760 | 2.710 | 2.720 | 27,733 | +0.01(+0.37%) |
May 05, 2023 | 2.700 | 2.760 | 2.700 | 2.710 | 27,623 | +0.03(+1.12%) |
May 04, 2023 | 2.710 | 2.750 | 2.670 | 2.680 | 31,320 | -0.04(-1.65%) |
May 03, 2023 | 2.800 | 2.800 | 2.710 | 2.725 | 51,507 | -0.07(-2.68%) |
May 02, 2023 | 2.740 | 2.800 | 2.660 | 2.800 | 107,173 | +0.04(+1.45%) |
May 01, 2023 | 2.800 | 2.800 | 2.720 | 2.760 | 50,389 | -0.02(-0.72%) |
Apr 28, 2023 | 2.790 | 2.940 | 2.760 | 2.780 | 85,046 | +0.00(+0.00%) |
Apr 27, 2023 | 2.680 | 2.810 | 2.655 | 2.780 | 128,163 | +0.13(+4.91%) |
Apr 26, 2023 | 2.650 | 2.700 | 2.640 | 2.650 | 37,685 | -0.01(-0.38%) |
Apr 25, 2023 | 2.640 | 2.670 | 2.621 | 2.660 | 33,455 | +0.02(+0.76%) |
Apr 24, 2023 | 2.620 | 2.700 | 2.620 | 2.640 | 53,507 | -0.01(-0.38%) |
Apr 21, 2023 | 2.700 | 2.700 | 2.610 | 2.650 | 32,160 | -0.03(-1.12%) |
Apr 20, 2023 | 2.750 | 2.780 | 2.680 | 2.680 | 45,100 | -0.08(-2.90%) |
Apr 19, 2023 | 2.800 | 2.800 | 2.750 | 2.760 | 42,793 | -0.04(-1.43%) |
Apr 18, 2023 | 2.830 | 2.840 | 2.770 | 2.800 | 66,471 | -0.05(-1.75%) |
Apr 17, 2023 | 2.790 | 2.850 | 2.750 | 2.850 | 62,313 | +0.10(+3.64%) |
Apr 14, 2023 | 2.720 | 2.790 | 2.720 | 2.750 | 35,447 | +0.05(+1.85%) |
Apr 13, 2023 | 2.720 | 2.770 | 2.700 | 2.700 | 42,549 | -0.07(-2.53%) |
Apr 12, 2023 | 2.680 | 2.785 | 2.680 | 2.770 | 41,809 | +0.09(+3.36%) |
Apr 11, 2023 | 2.670 | 2.765 | 2.670 | 2.680 | 71,871 | -0.02(-0.74%) |
Apr 10, 2023 | 2.670 | 2.710 | 2.650 | 2.700 | 57,894 | +0.05(+1.89%) |
Apr 06, 2023 | 2.710 | 2.710 | 2.640 | 2.650 | 60,346 | -0.05(-1.85%) |
Apr 05, 2023 | 2.690 | 2.710 | 2.650 | 2.700 | 46,712 | +0.07(+2.66%) |
Apr 04, 2023 | 2.690 | 2.710 | 2.630 | 2.630 | 43,563 | -0.02(-0.75%) |
Apr 03, 2023 | 2.600 | 2.718 | 2.600 | 2.650 | 154,130 | +0.04(+1.53%) |
Mar 31, 2023 | 2.610 | 2.660 | 2.600 | 2.610 | 22,283 | +0.00(+0.00%) |
Mar 30, 2023 | 2.650 | 2.660 | 2.600 | 2.610 | 34,231 | -0.02(-0.76%) |
Mar 29, 2023 | 2.700 | 2.775 | 2.620 | 2.630 | 24,217 | -0.08(-2.95%) |
Mar 28, 2023 | 2.680 | 2.800 | 2.680 | 2.710 | 53,595 | -0.01(-0.37%) |
Mar 27, 2023 | 2.620 | 2.800 | 2.620 | 2.720 | 143,730 | +0.14(+5.43%) |
Mar 24, 2023 | 2.560 | 2.609 | 2.510 | 2.580 | 79,762 | +0.01(+0.39%) |
Mar 23, 2023 | 2.708 | 2.708 | 2.530 | 2.570 | 63,643 | -0.08(-3.02%) |
Mar 22, 2023 | 2.650 | 2.740 | 2.630 | 2.650 | 58,958 | +0.00(+0.00%) |
Mar 21, 2023 | 2.590 | 2.730 | 2.550 | 2.650 | 83,305 | +0.08(+3.11%) |
Mar 20, 2023 | 2.570 | 2.650 | 2.560 | 2.570 | 83,662 | -0.02(-0.77%) |
Mar 17, 2023 | 2.660 | 2.715 | 2.550 | 2.590 | 257,939 | -0.11(-4.07%) |
Mar 16, 2023 | 2.710 | 2.800 | 2.660 | 2.700 | 129,838 | -0.02(-0.74%) |
Mar 15, 2023 | 2.870 | 2.905 | 2.710 | 2.720 | 243,604 | -0.22(-7.48%) |
Mar 14, 2023 | 2.820 | 2.960 | 2.810 | 2.940 | 202,273 | +0.12(+4.26%) |
Mar 13, 2023 | 2.760 | 2.880 | 2.710 | 2.820 | 225,308 | -0.04(-1.40%) |
Mar 10, 2023 | 2.880 | 2.970 | 2.850 | 2.860 | 171,264 | -0.04(-1.38%) |
Mar 09, 2023 | 2.990 | 3.025 | 2.890 | 2.900 | 208,367 | -0.09(-3.01%) |
Mar 08, 2023 | 2.950 | 3.060 | 2.950 | 2.990 | 215,373 | +0.01(+0.34%) |
Mar 07, 2023 | 3.030 | 3.070 | 2.960 | 2.980 | 141,489 | -0.05(-1.65%) |
Mar 06, 2023 | 3.090 | 3.200 | 2.970 | 3.030 | 224,448 | +0.04(+1.34%) |
Mar 03, 2023 | 3.030 | 3.069 | 2.980 | 2.990 | 169,685 | -0.07(-2.29%) |
Mar 02, 2023 | 2.990 | 3.080 | 2.920 | 3.060 | 167,901 | +0.06(+2.00%) |