Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.380 | 2.406 | 2.270 | 2.406 | 1,342 | -0.09(-3.57%) |
May 30, 2023 | 2.440 | 2.540 | 2.350 | 2.495 | 16,831 | -0.06(-2.35%) |
May 26, 2023 | 2.530 | 2.555 | 2.510 | 2.555 | 6,514 | +0.04(+1.77%) |
May 25, 2023 | 2.540 | 2.745 | 2.440 | 2.510 | 26,441 | -0.03(-1.17%) |
May 24, 2023 | 2.660 | 2.660 | 2.450 | 2.540 | 2,773 | -0.12(-4.69%) |
May 23, 2023 | 2.610 | 2.790 | 2.450 | 2.665 | 18,948 | -0.02(-0.56%) |
May 22, 2023 | 2.470 | 2.800 | 2.470 | 2.680 | 15,424 | +0.23(+9.39%) |
May 19, 2023 | 2.360 | 2.560 | 2.331 | 2.450 | 3,134 | +0.09(+3.81%) |
May 18, 2023 | 2.470 | 2.510 | 2.360 | 2.360 | 4,835 | -0.22(-8.53%) |
May 17, 2023 | 2.430 | 2.580 | 2.400 | 2.580 | 18,589 | +0.29(+12.66%) |
May 16, 2023 | 2.360 | 2.505 | 2.260 | 2.290 | 14,889 | -0.42(-15.34%) |
May 15, 2023 | 2.590 | 2.705 | 2.440 | 2.705 | 33,385 | -0.09(-3.29%) |
May 12, 2023 | 2.550 | 2.920 | 2.430 | 2.797 | 65,258 | +0.28(+10.99%) |
May 11, 2023 | 2.750 | 2.750 | 2.360 | 2.520 | 32,545 | -0.73(-22.46%) |
May 10, 2023 | 3.300 | 3.300 | 3.202 | 3.250 | 1,435 | -0.05(-1.52%) |
May 09, 2023 | 3.410 | 3.410 | 3.300 | 3.300 | 1,405 | -0.03(-0.90%) |
May 08, 2023 | 3.510 | 3.510 | 3.310 | 3.330 | 3,071 | -0.26(-7.24%) |
May 05, 2023 | 3.300 | 3.590 | 3.300 | 3.590 | 17,432 | +0.08(+2.28%) |
May 04, 2023 | 3.530 | 3.670 | 3.370 | 3.510 | 21,368 | -0.42(-10.75%) |
May 03, 2023 | 3.470 | 4.000 | 3.345 | 3.933 | 35,182 | +0.37(+10.35%) |
May 02, 2023 | 3.660 | 3.670 | 3.440 | 3.564 | 35,511 | -0.44(-11.04%) |
May 01, 2023 | 3.870 | 4.220 | 3.650 | 4.006 | 26,018 | +0.16(+4.06%) |
Apr 28, 2023 | 3.460 | 3.930 | 3.450 | 3.850 | 2,377 | +0.45(+13.24%) |
Apr 27, 2023 | 3.410 | 3.750 | 3.380 | 3.400 | 12,192 | +0.10(+3.03%) |
Apr 26, 2023 | 3.240 | 3.450 | 3.240 | 3.300 | 16,947 | -0.09(-2.65%) |
Apr 25, 2023 | 3.510 | 3.810 | 3.360 | 3.390 | 45,024 | -0.43(-11.26%) |
Apr 24, 2023 | 3.960 | 3.960 | 3.615 | 3.820 | 5,893 | +0.06(+1.60%) |
Apr 21, 2023 | 3.880 | 3.949 | 3.760 | 3.760 | 3,144 | -0.12(-3.09%) |
Apr 20, 2023 | 3.760 | 4.070 | 3.760 | 3.880 | 15,199 | -0.23(-5.60%) |
Apr 19, 2023 | 3.650 | 4.130 | 3.650 | 4.110 | 20,057 | +0.46(+12.60%) |
Apr 18, 2023 | 3.790 | 3.790 | 3.630 | 3.650 | 10,806 | -0.09(-2.41%) |
Apr 17, 2023 | 3.900 | 4.121 | 3.620 | 3.740 | 33,150 | -0.08(-2.09%) |
Apr 14, 2023 | 4.390 | 4.390 | 3.300 | 3.820 | 94,011 | -0.78(-16.96%) |
Apr 13, 2023 | 4.210 | 4.620 | 4.160 | 4.600 | 11,981 | +0.36(+8.41%) |
Apr 12, 2023 | 4.422 | 4.700 | 4.000 | 4.243 | 38,759 | +0.04(+0.86%) |
Apr 11, 2023 | 4.700 | 4.700 | 4.207 | 4.207 | 6,363 | -0.49(-10.49%) |
Apr 10, 2023 | 4.600 | 4.730 | 4.595 | 4.700 | 9,699 | +0.28(+6.33%) |
Apr 06, 2023 | 4.220 | 4.420 | 4.220 | 4.420 | 5,406 | -0.07(-1.56%) |
Apr 05, 2023 | 4.530 | 4.530 | 4.301 | 4.490 | 4,887 | -0.20(-4.26%) |
Apr 04, 2023 | 4.760 | 4.800 | 4.550 | 4.690 | 5,566 | +0.10(+2.26%) |
Apr 03, 2023 | 4.600 | 4.830 | 4.450 | 4.586 | 14,777 | +0.29(+6.66%) |
Mar 31, 2023 | 4.620 | 4.890 | 3.940 | 4.300 | 16,808 | -0.60(-12.24%) |
Mar 30, 2023 | 4.250 | 5.190 | 4.250 | 4.900 | 132,956 | +0.86(+21.41%) |
Mar 29, 2023 | 4.100 | 4.382 | 3.860 | 4.036 | 8,316 | -0.07(-1.75%) |
Mar 28, 2023 | 4.208 | 4.261 | 4.022 | 4.108 | 1,449 | -0.09(-2.17%) |
Mar 27, 2023 | 4.200 | 4.200 | 3.984 | 4.199 | 5,448 | -0.09(-2.12%) |
Mar 24, 2023 | 4.150 | 4.290 | 3.982 | 4.290 | 5,029 | +0.00(+0.00%) |
Mar 23, 2023 | 4.400 | 4.550 | 4.120 | 4.290 | 6,079 | +0.21(+5.12%) |
Mar 22, 2023 | 4.016 | 4.380 | 3.800 | 4.081 | 6,152 | -0.02(-0.58%) |
Mar 21, 2023 | 3.700 | 4.250 | 3.511 | 4.105 | 10,028 | +0.50(+14.00%) |
Mar 20, 2023 | 4.380 | 4.501 | 3.601 | 3.601 | 18,596 | -1.18(-24.71%) |
Mar 17, 2023 | 5.168 | 5.187 | 4.710 | 4.783 | 11,271 | -0.72(-13.04%) |
Mar 16, 2023 | 5.718 | 6.150 | 5.105 | 5.500 | 13,191 | +0.11(+2.10%) |
Mar 15, 2023 | 5.400 | 5.898 | 5.171 | 5.387 | 5,571 | -0.05(-0.86%) |
Mar 14, 2023 | 5.760 | 5.860 | 4.910 | 5.434 | 9,765 | -0.07(-1.20%) |
Mar 13, 2023 | 5.470 | 5.740 | 5.203 | 5.500 | 11,639 | +0.05(+0.90%) |
Mar 10, 2023 | 6.300 | 6.300 | 5.450 | 5.451 | 29,399 | -0.45(-7.69%) |
Mar 09, 2023 | 7.000 | 7.000 | 5.905 | 5.905 | 263,520 | +0.91(+18.10%) |
Mar 08, 2023 | 4.880 | 5.197 | 4.675 | 5.000 | 10,145 | -0.02(-0.40%) |
Mar 07, 2023 | 6.000 | 6.004 | 5.008 | 5.020 | 27,440 | -1.27(-20.19%) |
Mar 06, 2023 | 5.187 | 6.400 | 5.051 | 6.290 | 78,603 | +0.78(+14.16%) |
Mar 03, 2023 | 4.840 | 6.000 | 4.840 | 5.510 | 124,303 | -0.38(-6.48%) |
Mar 02, 2023 | 5.328 | 6.500 | 4.381 | 5.892 | 974,645 | +1.72(+41.09%) |