Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.600 | 2.810 | 2.570 | 2.570 | 16,269 | +0.02(+0.78%) |
May 30, 2023 | 2.470 | 2.723 | 2.470 | 2.550 | 24,919 | -0.07(-2.67%) |
May 26, 2023 | 2.610 | 2.739 | 2.600 | 2.620 | 21,467 | +0.05(+1.95%) |
May 25, 2023 | 2.700 | 2.761 | 2.570 | 2.570 | 23,946 | -0.18(-6.55%) |
May 24, 2023 | 2.690 | 2.940 | 2.660 | 2.750 | 21,416 | +0.00(+0.00%) |
May 23, 2023 | 2.840 | 2.940 | 2.740 | 2.750 | 15,189 | -0.04(-1.43%) |
May 22, 2023 | 2.850 | 2.940 | 2.790 | 2.790 | 26,400 | -0.21(-7.00%) |
May 19, 2023 | 2.870 | 3.025 | 2.870 | 3.000 | 12,197 | +0.15(+5.26%) |
May 18, 2023 | 2.800 | 3.045 | 2.800 | 2.850 | 20,913 | +0.01(+0.35%) |
May 17, 2023 | 2.760 | 2.930 | 2.760 | 2.840 | 15,436 | +0.14(+5.18%) |
May 16, 2023 | 2.670 | 2.777 | 2.660 | 2.700 | 9,187 | -0.08(-2.87%) |
May 15, 2023 | 2.790 | 2.860 | 2.660 | 2.780 | 30,362 | -0.04(-1.42%) |
May 12, 2023 | 2.820 | 2.892 | 2.660 | 2.820 | 17,668 | -0.10(-3.42%) |
May 11, 2023 | 2.850 | 2.941 | 2.850 | 2.920 | 10,428 | -0.03(-1.02%) |
May 10, 2023 | 2.720 | 3.000 | 2.660 | 2.950 | 16,731 | +0.21(+7.66%) |
May 09, 2023 | 2.720 | 2.990 | 2.720 | 2.740 | 39,435 | -0.07(-2.49%) |
May 08, 2023 | 2.830 | 2.895 | 2.810 | 2.810 | 15,510 | -0.16(-5.39%) |
May 05, 2023 | 2.980 | 3.050 | 2.910 | 2.970 | 21,111 | -0.01(-0.34%) |
May 04, 2023 | 2.970 | 3.030 | 2.970 | 2.980 | 14,805 | +0.00(+0.00%) |
May 03, 2023 | 3.030 | 3.060 | 2.980 | 2.980 | 3,699 | +0.01(+0.34%) |
May 02, 2023 | 2.970 | 3.050 | 2.970 | 2.970 | 37,096 | -0.06(-1.98%) |
May 01, 2023 | 2.900 | 3.040 | 2.900 | 3.030 | 11,186 | +0.05(+1.68%) |
Apr 28, 2023 | 2.960 | 3.050 | 2.950 | 2.980 | 30,822 | +0.08(+2.76%) |
Apr 27, 2023 | 2.930 | 3.000 | 2.890 | 2.900 | 23,055 | -0.03(-1.02%) |
Apr 26, 2023 | 2.910 | 3.000 | 2.900 | 2.930 | 28,871 | +0.08(+2.81%) |
Apr 25, 2023 | 2.870 | 3.000 | 2.805 | 2.850 | 26,609 | -0.08(-2.73%) |
Apr 24, 2023 | 2.960 | 2.965 | 2.890 | 2.930 | 23,077 | -0.03(-1.01%) |
Apr 21, 2023 | 2.900 | 3.000 | 2.880 | 2.960 | 32,693 | +0.11(+3.86%) |
Apr 20, 2023 | 2.840 | 2.940 | 2.810 | 2.850 | 32,136 | +0.10(+3.64%) |
Apr 19, 2023 | 2.780 | 2.850 | 2.700 | 2.750 | 24,640 | -0.13(-4.51%) |
Apr 18, 2023 | 2.810 | 2.910 | 2.790 | 2.880 | 24,485 | +0.09(+3.23%) |
Apr 17, 2023 | 2.760 | 3.220 | 2.760 | 2.790 | 81,393 | +0.13(+4.89%) |
Apr 14, 2023 | 2.630 | 2.780 | 2.630 | 2.660 | 22,963 | +0.03(+1.14%) |
Apr 13, 2023 | 2.560 | 2.700 | 2.560 | 2.630 | 20,077 | +0.06(+2.33%) |
Apr 12, 2023 | 2.590 | 2.631 | 2.550 | 2.570 | 29,311 | +0.03(+1.18%) |
Apr 11, 2023 | 2.410 | 2.600 | 2.410 | 2.540 | 58,388 | +0.13(+5.40%) |
Apr 10, 2023 | 2.410 | 2.480 | 2.310 | 2.410 | 38,156 | -0.07(-2.83%) |
Apr 06, 2023 | 2.370 | 2.530 | 2.370 | 2.480 | 27,742 | +0.11(+4.64%) |
Apr 05, 2023 | 2.630 | 2.630 | 2.020 | 2.370 | 92,342 | -0.29(-10.90%) |
Apr 04, 2023 | 2.680 | 2.790 | 2.520 | 2.660 | 106,118 | -0.22(-7.66%) |
Apr 03, 2023 | 3.000 | 3.067 | 2.817 | 2.881 | 42,744 | -0.28(-8.84%) |
Mar 31, 2023 | 2.964 | 3.200 | 2.964 | 3.160 | 29,584 | +0.08(+2.48%) |
Mar 30, 2023 | 2.960 | 3.140 | 2.960 | 3.084 | 26,635 | +0.00(+0.13%) |
Mar 29, 2023 | 2.880 | 3.120 | 2.880 | 3.080 | 29,398 | +0.19(+6.72%) |
Mar 28, 2023 | 2.921 | 3.001 | 2.886 | 2.886 | 33,371 | -0.12(-3.84%) |
Mar 27, 2023 | 3.280 | 3.280 | 3.000 | 3.001 | 47,229 | -0.25(-7.83%) |
Mar 24, 2023 | 3.200 | 3.360 | 3.200 | 3.256 | 52,160 | -0.02(-0.73%) |
Mar 23, 2023 | 3.080 | 3.281 | 3.080 | 3.280 | 72,998 | -0.10(-3.00%) |
Mar 22, 2023 | 3.120 | 3.400 | 3.120 | 3.381 | 63,754 | +0.26(+8.37%) |
Mar 21, 2023 | 3.092 | 3.144 | 2.920 | 3.120 | 31,466 | +0.20(+6.85%) |
Mar 20, 2023 | 2.880 | 3.080 | 2.880 | 2.920 | 32,011 | -0.08(-2.67%) |
Mar 17, 2023 | 2.800 | 3.150 | 2.800 | 3.000 | 47,760 | -0.06(-1.96%) |
Mar 16, 2023 | 3.000 | 3.150 | 2.920 | 3.060 | 44,876 | +0.05(+1.70%) |
Mar 15, 2023 | 2.840 | 3.117 | 2.840 | 3.009 | 30,049 | -0.05(-1.69%) |
Mar 14, 2023 | 3.000 | 3.133 | 2.801 | 3.060 | 39,767 | +0.02(+0.67%) |
Mar 13, 2023 | 2.764 | 3.080 | 2.764 | 3.040 | 38,727 | +0.04(+1.33%) |
Mar 10, 2023 | 3.000 | 3.120 | 2.804 | 3.000 | 59,972 | +0.00(+0.00%) |
Mar 09, 2023 | 3.000 | 3.320 | 3.000 | 3.000 | 82,612 | +0.10(+3.42%) |
Mar 08, 2023 | 2.884 | 3.400 | 2.880 | 2.901 | 324,931 | +0.30(+11.52%) |
Mar 07, 2023 | 2.720 | 2.720 | 2.568 | 2.601 | 45,190 | +0.00(+0.05%) |
Mar 06, 2023 | 2.568 | 2.689 | 2.568 | 2.600 | 17,606 | +0.03(+1.12%) |
Mar 03, 2023 | 2.480 | 2.676 | 2.480 | 2.571 | 23,149 | -0.03(-1.11%) |
Mar 02, 2023 | 2.560 | 2.620 | 2.520 | 2.600 | 14,201 | +0.04(+1.56%) |