Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.420 | 2.427 | 2.400 | 2.427 | 15,048 | -0.01(-0.59%) |
May 30, 2023 | 2.450 | 2.460 | 2.430 | 2.441 | 34,665 | -0.04(-1.57%) |
May 26, 2023 | 2.480 | 2.490 | 2.440 | 2.480 | 2,573 | +0.01(+0.44%) |
May 25, 2023 | 2.480 | 2.480 | 2.450 | 2.469 | 10,627 | +0.06(+2.45%) |
May 24, 2023 | 2.430 | 2.430 | 2.410 | 2.410 | 10,989 | +0.03(+1.05%) |
May 23, 2023 | 2.410 | 2.430 | 2.385 | 2.385 | 9,715 | -0.01(-0.21%) |
May 22, 2023 | 2.430 | 2.430 | 2.385 | 2.390 | 18,112 | +0.01(+0.42%) |
May 19, 2023 | 2.400 | 2.450 | 2.380 | 2.380 | 5,604 | -0.06(-2.26%) |
May 18, 2023 | 2.430 | 2.459 | 2.430 | 2.435 | 21,341 | +0.06(+2.74%) |
May 17, 2023 | 2.410 | 2.410 | 2.365 | 2.370 | 11,058 | +0.02(+0.65%) |
May 16, 2023 | 2.290 | 2.370 | 2.290 | 2.355 | 8,818 | +0.07(+2.89%) |
May 15, 2023 | 2.270 | 2.300 | 2.270 | 2.288 | 2,276 | -0.03(-1.17%) |
May 12, 2023 | 2.296 | 2.340 | 2.290 | 2.316 | 12,688 | +0.01(+0.24%) |
May 11, 2023 | 2.310 | 2.310 | 2.270 | 2.310 | 6,352 | +0.07(+3.07%) |
May 10, 2023 | 2.240 | 2.270 | 2.240 | 2.241 | 673 | +0.00(+0.05%) |
May 09, 2023 | 2.280 | 2.280 | 2.230 | 2.240 | 8,999 | -0.03(-1.54%) |
May 08, 2023 | 2.290 | 2.310 | 2.240 | 2.275 | 20,268 | -0.00(-0.09%) |
May 05, 2023 | 2.300 | 2.340 | 2.260 | 2.277 | 4,462 | +0.10(+4.45%) |
May 04, 2023 | 2.250 | 2.260 | 2.180 | 2.180 | 43,823 | -0.07(-3.33%) |
May 03, 2023 | 2.250 | 2.300 | 2.250 | 2.255 | 9,405 | -0.01(-0.49%) |
May 02, 2023 | 2.310 | 2.330 | 2.260 | 2.266 | 39,767 | -0.07(-3.16%) |
May 01, 2023 | 2.280 | 2.380 | 2.280 | 2.340 | 6,010 | +0.00(+0.00%) |
Apr 28, 2023 | 2.330 | 2.390 | 2.320 | 2.340 | 8,639 | -0.01(-0.36%) |
Apr 27, 2023 | 2.400 | 2.400 | 2.310 | 2.348 | 2,917 | +0.01(+0.57%) |
Apr 26, 2023 | 2.320 | 2.350 | 2.320 | 2.335 | 544 | +0.03(+1.30%) |
Apr 25, 2023 | 2.330 | 2.346 | 2.300 | 2.305 | 11,130 | -0.03(-1.50%) |
Apr 24, 2023 | 2.350 | 2.400 | 2.300 | 2.340 | 8,442 | -0.03(-1.27%) |
Apr 21, 2023 | 2.320 | 2.390 | 2.312 | 2.370 | 8,923 | +0.03(+1.28%) |
Apr 20, 2023 | 2.350 | 2.350 | 2.270 | 2.340 | 2,662 | +0.01(+0.65%) |
Apr 19, 2023 | 2.349 | 2.349 | 2.300 | 2.325 | 2,416 | -0.00(-0.13%) |
Apr 18, 2023 | 2.370 | 2.370 | 2.300 | 2.328 | 3,052 | +0.01(+0.55%) |
Apr 17, 2023 | 2.340 | 2.350 | 2.300 | 2.315 | 5,622 | -0.00(-0.20%) |
Apr 14, 2023 | 2.280 | 2.350 | 2.280 | 2.320 | 4,783 | +0.07(+3.18%) |
Apr 13, 2023 | 2.250 | 2.250 | 2.190 | 2.248 | 14,292 | -0.04(-1.81%) |
Apr 12, 2023 | 2.300 | 2.300 | 2.250 | 2.290 | 20,467 | +0.00(+0.00%) |
Apr 11, 2023 | 2.310 | 2.330 | 2.290 | 2.290 | 9,537 | -0.07(-3.02%) |
Apr 10, 2023 | 2.380 | 2.380 | 2.310 | 2.361 | 39,328 | +0.03(+1.34%) |
Apr 06, 2023 | 2.260 | 2.330 | 2.260 | 2.330 | 4,568 | +0.08(+3.34%) |
Apr 05, 2023 | 2.288 | 2.300 | 2.222 | 2.255 | 10,323 | +0.02(+1.11%) |
Apr 04, 2023 | 2.330 | 2.330 | 2.230 | 2.230 | 9,778 | -0.14(-5.71%) |
Apr 03, 2023 | 2.330 | 2.380 | 2.330 | 2.365 | 3,854 | -0.02(-0.73%) |
Mar 31, 2023 | 2.330 | 2.410 | 2.320 | 2.382 | 6,681 | +0.04(+1.59%) |
Mar 30, 2023 | 2.350 | 2.430 | 2.330 | 2.345 | 14,728 | -0.06(-2.63%) |
Mar 29, 2023 | 2.395 | 2.420 | 2.395 | 2.408 | 3,477 | +0.05(+2.07%) |
Mar 28, 2023 | 2.380 | 2.409 | 2.340 | 2.360 | 8,187 | -0.03(-1.23%) |
Mar 27, 2023 | 2.430 | 2.434 | 2.370 | 2.389 | 6,674 | +0.04(+1.82%) |
Mar 24, 2023 | 2.323 | 2.346 | 2.270 | 2.346 | 5,202 | +0.03(+1.14%) |
Mar 23, 2023 | 2.460 | 2.460 | 2.320 | 2.320 | 1,733 | -0.01(-0.43%) |
Mar 22, 2023 | 2.506 | 2.506 | 2.320 | 2.330 | 3,977 | -0.10(-4.11%) |
Mar 21, 2023 | 2.340 | 2.490 | 2.340 | 2.430 | 18,210 | +0.04(+1.55%) |
Mar 20, 2023 | 2.410 | 2.540 | 2.330 | 2.393 | 8,530 | +0.04(+1.65%) |
Mar 17, 2023 | 2.310 | 2.570 | 2.310 | 2.354 | 5,813 | -0.17(-6.59%) |
Mar 16, 2023 | 2.520 | 2.520 | 2.480 | 2.520 | 4,613 | -0.03(-1.10%) |
Mar 15, 2023 | 2.500 | 2.650 | 2.420 | 2.548 | 8,577 | +0.02(+0.71%) |
Mar 14, 2023 | 2.600 | 2.600 | 2.510 | 2.530 | 7,738 | +0.02(+0.96%) |
Mar 13, 2023 | 2.580 | 2.580 | 2.500 | 2.506 | 11,886 | -0.13(-5.08%) |
Mar 10, 2023 | 2.630 | 2.659 | 2.611 | 2.640 | 6,748 | -0.11(-4.00%) |
Mar 09, 2023 | 2.790 | 2.790 | 2.700 | 2.750 | 976 | -0.04(-1.43%) |
Mar 08, 2023 | 2.780 | 2.800 | 2.780 | 2.790 | 2,782 | +0.00(+0.18%) |
Mar 07, 2023 | 2.735 | 2.820 | 2.735 | 2.785 | 9,566 | +0.10(+3.92%) |
Mar 06, 2023 | 2.670 | 2.680 | 2.660 | 2.680 | 2,464 | +0.01(+0.19%) |
Mar 03, 2023 | 2.710 | 2.710 | 2.650 | 2.675 | 8,689 | -0.05(-1.65%) |
Mar 02, 2023 | 2.770 | 2.770 | 2.710 | 2.720 | 3,376 | -0.02(-0.66%) |