Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.670 | 2.670 | 2.600 | 2.650 | 22,211 | -0.04(-1.49%) |
May 30, 2023 | 2.712 | 2.712 | 2.660 | 2.690 | 8,289 | -0.04(-1.47%) |
May 26, 2023 | 2.750 | 2.760 | 2.717 | 2.730 | 8,590 | -0.05(-1.80%) |
May 25, 2023 | 2.800 | 2.800 | 2.750 | 2.780 | 13,068 | -0.04(-1.42%) |
May 24, 2023 | 2.835 | 2.870 | 2.820 | 2.820 | 8,609 | -0.11(-3.75%) |
May 23, 2023 | 2.920 | 2.935 | 2.912 | 2.930 | 25,399 | +0.02(+0.69%) |
May 22, 2023 | 2.905 | 2.940 | 2.900 | 2.910 | 13,962 | +0.02(+0.80%) |
May 19, 2023 | 2.855 | 2.910 | 2.850 | 2.887 | 5,218 | +0.09(+3.11%) |
May 18, 2023 | 2.835 | 2.850 | 2.800 | 2.800 | 10,427 | -0.05(-1.75%) |
May 17, 2023 | 2.870 | 2.880 | 2.850 | 2.850 | 17,312 | +0.01(+0.35%) |
May 16, 2023 | 2.825 | 2.840 | 2.800 | 2.840 | 80,218 | +0.01(+0.35%) |
May 15, 2023 | 2.860 | 2.896 | 2.810 | 2.830 | 52,117 | -0.09(-3.08%) |
May 12, 2023 | 2.950 | 2.958 | 2.920 | 2.920 | 13,001 | -0.02(-0.51%) |
May 11, 2023 | 2.940 | 2.960 | 2.910 | 2.935 | 12,024 | -0.02(-0.51%) |
May 10, 2023 | 3.020 | 3.030 | 2.950 | 2.950 | 26,094 | +0.06(+2.08%) |
May 09, 2023 | 2.894 | 2.920 | 2.890 | 2.890 | 9,772 | -0.04(-1.37%) |
May 08, 2023 | 2.950 | 2.960 | 2.930 | 2.930 | 28,314 | -0.02(-0.68%) |
May 05, 2023 | 2.810 | 2.970 | 2.810 | 2.950 | 22,156 | +0.23(+8.46%) |
May 04, 2023 | 2.720 | 2.730 | 2.715 | 2.720 | 10,364 | -0.02(-0.91%) |
May 03, 2023 | 2.750 | 2.770 | 2.730 | 2.745 | 15,692 | -0.10(-3.68%) |
May 02, 2023 | 2.840 | 2.870 | 2.820 | 2.850 | 18,072 | -0.07(-2.56%) |
May 01, 2023 | 2.925 | 2.980 | 2.880 | 2.925 | 20,582 | +0.00(+0.07%) |
Apr 28, 2023 | 2.905 | 2.950 | 2.905 | 2.923 | 35,442 | -0.04(-1.25%) |
Apr 27, 2023 | 2.950 | 2.987 | 2.950 | 2.960 | 18,486 | +0.07(+2.42%) |
Apr 26, 2023 | 2.875 | 2.895 | 2.862 | 2.890 | 34,777 | +0.06(+2.12%) |
Apr 25, 2023 | 2.890 | 2.890 | 2.820 | 2.830 | 21,391 | -0.10(-3.41%) |
Apr 24, 2023 | 2.941 | 2.950 | 2.930 | 2.930 | 10,214 | -0.02(-0.68%) |
Apr 21, 2023 | 2.940 | 2.980 | 2.940 | 2.950 | 16,014 | -0.15(-4.68%) |
Apr 20, 2023 | 3.110 | 3.110 | 3.080 | 3.095 | 6,417 | -0.05(-1.75%) |
Apr 19, 2023 | 3.165 | 3.180 | 3.100 | 3.150 | 7,545 | -0.30(-8.70%) |
Apr 18, 2023 | 3.410 | 3.480 | 3.380 | 3.450 | 40,231 | +0.08(+2.22%) |
Apr 17, 2023 | 3.385 | 3.400 | 3.350 | 3.375 | 8,519 | -0.00(-0.15%) |
Apr 14, 2023 | 3.388 | 3.388 | 3.330 | 3.380 | 7,966 | -0.01(-0.29%) |
Apr 13, 2023 | 3.340 | 3.400 | 3.340 | 3.390 | 22,189 | +0.00(+0.00%) |
Apr 12, 2023 | 3.420 | 3.440 | 3.370 | 3.390 | 65,308 | -0.01(-0.29%) |
Apr 11, 2023 | 3.400 | 3.400 | 3.370 | 3.400 | 8,833 | +0.08(+2.41%) |
Apr 10, 2023 | 3.340 | 3.350 | 3.320 | 3.320 | 9,865 | -0.05(-1.48%) |
Apr 06, 2023 | 3.320 | 3.380 | 3.320 | 3.370 | 21,637 | +0.00(+0.00%) |
Apr 05, 2023 | 3.352 | 3.380 | 3.330 | 3.370 | 25,946 | +0.02(+0.60%) |
Apr 04, 2023 | 3.380 | 3.400 | 3.340 | 3.350 | 33,664 | -0.03(-0.89%) |
Apr 03, 2023 | 3.350 | 3.380 | 3.345 | 3.380 | 11,258 | +0.07(+2.11%) |
Mar 31, 2023 | 3.314 | 3.340 | 3.300 | 3.310 | 13,741 | +0.02(+0.55%) |
Mar 30, 2023 | 3.280 | 3.320 | 3.260 | 3.292 | 15,527 | +0.05(+1.60%) |
Mar 29, 2023 | 3.225 | 3.240 | 3.220 | 3.240 | 4,721 | +0.05(+1.57%) |
Mar 28, 2023 | 3.160 | 3.220 | 3.160 | 3.190 | 18,020 | +0.05(+1.59%) |
Mar 27, 2023 | 3.090 | 3.170 | 3.090 | 3.140 | 33,828 | +0.08(+2.75%) |
Mar 24, 2023 | 3.060 | 3.110 | 3.053 | 3.056 | 6,967 | -0.10(-3.29%) |
Mar 23, 2023 | 3.190 | 3.220 | 3.132 | 3.160 | 26,049 | +0.03(+0.80%) |
Mar 22, 2023 | 3.125 | 3.188 | 3.120 | 3.135 | 20,199 | -0.02(-0.48%) |
Mar 21, 2023 | 3.120 | 3.150 | 3.117 | 3.150 | 13,658 | +0.03(+0.96%) |
Mar 20, 2023 | 3.080 | 3.120 | 3.065 | 3.120 | 32,530 | +0.08(+2.63%) |
Mar 17, 2023 | 3.040 | 3.040 | 3.000 | 3.040 | 26,324 | -0.12(-3.80%) |
Mar 16, 2023 | 3.130 | 3.180 | 3.120 | 3.160 | 36,901 | -0.05(-1.56%) |
Mar 15, 2023 | 3.130 | 3.215 | 3.120 | 3.210 | 35,167 | -0.10(-3.02%) |
Mar 14, 2023 | 3.330 | 3.350 | 3.300 | 3.310 | 30,508 | +0.06(+1.85%) |
Mar 13, 2023 | 3.230 | 3.270 | 3.220 | 3.250 | 25,535 | -0.09(-2.69%) |
Mar 10, 2023 | 3.340 | 3.360 | 3.290 | 3.340 | 14,844 | +0.01(+0.30%) |
Mar 09, 2023 | 3.310 | 3.340 | 3.280 | 3.330 | 16,327 | -0.02(-0.60%) |
Mar 08, 2023 | 3.310 | 3.350 | 3.310 | 3.350 | 23,559 | +0.03(+0.90%) |
Mar 07, 2023 | 3.350 | 3.350 | 3.290 | 3.320 | 22,756 | -0.10(-2.92%) |
Mar 06, 2023 | 3.410 | 3.450 | 3.390 | 3.420 | 20,734 | +0.09(+2.70%) |
Mar 03, 2023 | 3.300 | 3.330 | 3.290 | 3.330 | 16,697 | +0.07(+2.15%) |
Mar 02, 2023 | 3.250 | 3.260 | 3.235 | 3.260 | 10,155 | -0.00(-0.09%) |