Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.740 | 2.740 | 2.550 | 2.550 | 14,679 | -0.10(-3.77%) |
May 30, 2023 | 2.510 | 2.650 | 2.510 | 2.650 | 2,336 | +0.05(+1.92%) |
May 26, 2023 | 2.576 | 2.679 | 2.576 | 2.600 | 1,515 | +0.00(+0.00%) |
May 25, 2023 | 2.730 | 2.740 | 2.600 | 2.600 | 6,498 | -0.12(-4.41%) |
May 24, 2023 | 2.630 | 2.730 | 2.610 | 2.720 | 2,382 | +0.09(+3.43%) |
May 23, 2023 | 2.460 | 2.630 | 2.460 | 2.630 | 14,873 | +0.15(+6.04%) |
May 22, 2023 | 2.550 | 2.560 | 2.400 | 2.480 | 17,941 | -0.01(-0.40%) |
May 19, 2023 | 2.495 | 2.495 | 2.490 | 2.490 | 1,166 | +0.03(+1.01%) |
May 18, 2023 | 2.478 | 2.478 | 2.370 | 2.465 | 1,693 | +0.01(+0.61%) |
May 17, 2023 | 2.350 | 2.450 | 2.350 | 2.450 | 1,244 | +0.08(+3.38%) |
May 16, 2023 | 2.520 | 2.520 | 2.280 | 2.370 | 28,150 | -0.14(-5.58%) |
May 15, 2023 | 2.450 | 2.510 | 2.450 | 2.510 | 1,358 | +0.15(+6.36%) |
May 12, 2023 | 2.530 | 2.530 | 2.360 | 2.360 | 4,064 | -0.07(-2.88%) |
May 11, 2023 | 2.540 | 2.540 | 2.420 | 2.430 | 4,610 | +0.00(+0.00%) |
May 10, 2023 | 2.520 | 2.540 | 2.360 | 2.430 | 4,448 | -0.02(-0.82%) |
May 09, 2023 | 2.410 | 2.500 | 2.350 | 2.450 | 12,848 | +0.13(+5.60%) |
May 08, 2023 | 2.340 | 2.350 | 2.320 | 2.320 | 2,919 | -0.04(-1.69%) |
May 05, 2023 | 2.310 | 2.367 | 2.310 | 2.360 | 3,224 | +0.03(+1.29%) |
May 04, 2023 | 2.400 | 2.488 | 2.300 | 2.330 | 13,950 | -0.07(-2.92%) |
May 03, 2023 | 2.500 | 2.500 | 2.370 | 2.400 | 9,270 | +0.06(+2.56%) |
May 02, 2023 | 2.400 | 2.405 | 2.300 | 2.340 | 17,967 | -0.01(-0.43%) |
May 01, 2023 | 2.400 | 2.432 | 2.350 | 2.350 | 7,872 | +0.06(+2.62%) |
Apr 28, 2023 | 2.370 | 2.430 | 2.280 | 2.290 | 16,804 | -0.17(-6.91%) |
Apr 27, 2023 | 2.500 | 2.500 | 2.410 | 2.460 | 3,555 | -0.10(-3.74%) |
Apr 26, 2023 | 2.600 | 2.600 | 2.530 | 2.556 | 2,059 | -0.04(-1.70%) |
Apr 25, 2023 | 2.700 | 2.764 | 2.600 | 2.600 | 8,048 | -0.10(-3.70%) |
Apr 24, 2023 | 3.000 | 3.000 | 2.700 | 2.700 | 13,351 | -0.10(-3.57%) |
Apr 21, 2023 | 2.850 | 2.850 | 2.800 | 2.800 | 1,733 | -0.12(-4.11%) |
Apr 20, 2023 | 3.300 | 3.300 | 2.710 | 2.920 | 44,435 | -0.47(-13.86%) |
Apr 19, 2023 | 3.550 | 3.560 | 3.370 | 3.390 | 11,763 | -0.24(-6.61%) |
Apr 18, 2023 | 3.700 | 3.702 | 3.450 | 3.630 | 16,881 | -0.11(-2.94%) |
Apr 17, 2023 | 3.650 | 3.740 | 3.520 | 3.740 | 2,849 | +0.13(+3.60%) |
Apr 14, 2023 | 3.740 | 3.750 | 3.610 | 3.610 | 7,849 | -0.06(-1.63%) |
Apr 13, 2023 | 3.670 | 3.670 | 3.620 | 3.670 | 5,068 | +0.17(+4.86%) |
Apr 12, 2023 | 3.580 | 3.580 | 3.480 | 3.500 | 2,829 | +0.08(+2.34%) |
Apr 11, 2023 | 3.360 | 3.470 | 3.360 | 3.420 | 4,025 | +0.07(+2.22%) |
Apr 10, 2023 | 3.370 | 3.415 | 3.190 | 3.346 | 2,453 | -0.11(-3.30%) |
Apr 06, 2023 | 3.471 | 3.480 | 3.250 | 3.460 | 4,580 | +0.24(+7.45%) |
Apr 05, 2023 | 3.100 | 3.231 | 3.100 | 3.220 | 3,408 | +0.18(+5.92%) |
Apr 04, 2023 | 2.900 | 3.100 | 2.822 | 3.040 | 1,423 | +0.14(+4.83%) |
Apr 03, 2023 | 3.008 | 3.055 | 2.900 | 2.900 | 490 | -0.11(-3.53%) |
Mar 31, 2023 | 2.942 | 3.020 | 2.942 | 3.006 | 803 | -0.02(-0.79%) |
Mar 30, 2023 | 2.750 | 3.030 | 2.750 | 3.030 | 7,244 | +0.28(+10.18%) |
Mar 29, 2023 | 2.720 | 2.750 | 2.720 | 2.750 | 2,335 | +0.20(+7.84%) |
Mar 28, 2023 | 2.510 | 2.650 | 2.510 | 2.550 | 1,396 | -0.16(-6.06%) |
Mar 27, 2023 | 2.715 | 2.715 | 2.715 | 2.715 | 483 | +0.01(+0.54%) |
Mar 24, 2023 | 2.730 | 2.740 | 2.630 | 2.700 | 1,564 | -0.03(-1.10%) |
Mar 23, 2023 | 2.550 | 2.733 | 2.550 | 2.730 | 2,109 | +0.08(+3.02%) |
Mar 22, 2023 | 2.573 | 2.650 | 2.573 | 2.650 | 2,453 | +0.11(+4.33%) |
Mar 21, 2023 | 2.600 | 2.600 | 2.420 | 2.540 | 13,038 | +0.01(+0.40%) |
Mar 20, 2023 | 2.490 | 2.593 | 2.490 | 2.530 | 5,341 | -0.06(-2.32%) |
Mar 17, 2023 | 2.500 | 2.590 | 2.500 | 2.590 | 892 | -0.01(-0.38%) |
Mar 16, 2023 | 2.590 | 2.600 | 2.550 | 2.600 | 563 | +0.05(+1.96%) |
Mar 15, 2023 | 2.500 | 2.595 | 2.500 | 2.550 | 7,045 | -0.05(-1.92%) |
Mar 14, 2023 | 2.350 | 2.720 | 2.350 | 2.600 | 6,307 | +0.32(+14.04%) |
Mar 13, 2023 | 2.280 | 2.430 | 2.280 | 2.280 | 4,538 | +0.00(+0.00%) |
Mar 10, 2023 | 2.400 | 2.400 | 2.280 | 2.280 | 4,849 | -0.03(-1.08%) |
Mar 09, 2023 | 2.345 | 2.362 | 2.120 | 2.305 | 15,914 | +0.05(+1.99%) |
Mar 08, 2023 | 2.440 | 2.495 | 2.260 | 2.260 | 5,113 | -0.18(-7.38%) |
Mar 07, 2023 | 2.750 | 2.750 | 2.120 | 2.440 | 45,434 | -0.37(-13.17%) |
Mar 06, 2023 | 2.810 | 3.010 | 2.650 | 2.810 | 12,747 | -0.20(-6.64%) |
Mar 03, 2023 | 3.220 | 3.220 | 2.890 | 3.010 | 10,150 | -0.10(-3.24%) |
Mar 02, 2023 | 3.402 | 3.402 | 3.111 | 3.111 | 3,226 | -0.19(-5.73%) |