Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 2.645 | 2.710 | 2.590 | 2.590 | 4,357 | -0.06(-2.26%) |
May 30, 2023 | 2.715 | 2.730 | 2.650 | 2.650 | 3,653 | +0.00(+0.00%) |
May 26, 2023 | 2.640 | 2.700 | 2.640 | 2.650 | 2,165 | -0.05(-1.85%) |
May 25, 2023 | 2.709 | 2.710 | 2.700 | 2.700 | 9,519 | -0.03(-1.10%) |
May 24, 2023 | 2.780 | 2.780 | 2.730 | 2.730 | 2,101 | -0.07(-2.50%) |
May 23, 2023 | 2.862 | 2.862 | 2.800 | 2.800 | 302 | +0.05(+1.82%) |
May 22, 2023 | 2.800 | 2.800 | 2.750 | 2.750 | 2,032 | -0.05(-1.79%) |
May 19, 2023 | 2.860 | 2.860 | 2.770 | 2.800 | 1,241 | -0.12(-4.27%) |
May 18, 2023 | 2.925 | 2.925 | 2.925 | 2.925 | 133 | -0.02(-0.71%) |
May 17, 2023 | 2.970 | 2.970 | 2.860 | 2.946 | 5,608 | +0.07(+2.29%) |
May 16, 2023 | 3.000 | 3.000 | 2.880 | 2.880 | 10,418 | -0.10(-3.52%) |
May 15, 2023 | 2.970 | 3.050 | 2.950 | 2.985 | 6,324 | +0.04(+1.53%) |
May 12, 2023 | 2.940 | 2.940 | 2.940 | 2.940 | 2,650 | +0.00(+0.00%) |
May 11, 2023 | 2.890 | 2.980 | 2.890 | 2.940 | 2,246 | +0.00(+0.00%) |
May 10, 2023 | 2.940 | 2.940 | 2.940 | 2.940 | 728 | -0.03(-0.91%) |
May 09, 2023 | 2.970 | 2.970 | 2.967 | 2.967 | 790 | -0.01(-0.24%) |
May 08, 2023 | 2.974 | 2.974 | 2.974 | 2.974 | 635 | -0.03(-0.87%) |
May 05, 2023 | 2.960 | 3.000 | 2.944 | 3.000 | 5,855 | +0.15(+5.26%) |
May 04, 2023 | 2.900 | 2.900 | 2.850 | 2.850 | 3,557 | -0.08(-2.86%) |
May 03, 2023 | 2.970 | 2.970 | 2.850 | 2.934 | 984 | +0.06(+2.23%) |
May 02, 2023 | 2.890 | 2.897 | 2.870 | 2.870 | 1,705 | -0.07(-2.38%) |
May 01, 2023 | 2.965 | 2.965 | 2.890 | 2.940 | 2,530 | -0.02(-0.51%) |
Apr 28, 2023 | 2.840 | 2.955 | 2.840 | 2.955 | 353 | +0.02(+0.51%) |
Apr 27, 2023 | 2.940 | 2.976 | 2.900 | 2.940 | 1,788 | +0.04(+1.38%) |
Apr 26, 2023 | 2.940 | 2.940 | 2.900 | 2.900 | 3,608 | +0.00(+0.00%) |
Apr 25, 2023 | 2.950 | 2.954 | 2.900 | 2.900 | 7,024 | -0.30(-9.38%) |
Apr 20, 2023 | 3.200 | 116 | +0.15(+4.92%) | |||
Apr 19, 2023 | 3.050 | 3.050 | 3.050 | 3.050 | 847 | +0.10(+3.39%) |
Apr 18, 2023 | 2.950 | 3.070 | 2.950 | 2.950 | 1,223 | -0.01(-0.34%) |
Apr 17, 2023 | 3.167 | 3.167 | 2.960 | 2.960 | 1,851 | -0.12(-3.74%) |
Apr 14, 2023 | 3.075 | 3.160 | 2.975 | 3.075 | 4,909 | -0.12(-3.91%) |
Apr 13, 2023 | 3.200 | 3.200 | 3.195 | 3.200 | 1,222 | +0.02(+0.63%) |
Apr 12, 2023 | 3.200 | 3.200 | 3.180 | 3.180 | 1,716 | +0.07(+2.25%) |
Apr 10, 2023 | 3.110 | 40 | -0.02(-0.64%) | |||
Apr 06, 2023 | 3.143 | 3.143 | 3.130 | 3.130 | 537 | +0.02(+0.64%) |
Apr 05, 2023 | 3.120 | 3.120 | 3.110 | 3.110 | 817 | -0.03(-0.96%) |
Apr 04, 2023 | 3.140 | 3.150 | 3.120 | 3.140 | 3,307 | +0.03(+0.96%) |
Apr 03, 2023 | 3.120 | 3.120 | 3.060 | 3.110 | 2,023 | +0.07(+2.30%) |
Mar 31, 2023 | 3.040 | 3.040 | 3.010 | 3.040 | 1,181 | +0.07(+2.36%) |
Mar 30, 2023 | 3.000 | 3.070 | 2.970 | 2.970 | 24,653 | +0.04(+1.37%) |
Mar 29, 2023 | 2.930 | 2.930 | 2.930 | 2.930 | 504 | +0.08(+2.92%) |
Mar 28, 2023 | 2.870 | 2.885 | 2.847 | 2.847 | 1,768 | +0.02(+0.78%) |
Mar 27, 2023 | 2.915 | 2.920 | 2.810 | 2.825 | 858 | +0.08(+2.73%) |
Mar 24, 2023 | 2.920 | 2.920 | 2.750 | 2.750 | 929 | -0.16(-5.50%) |
Mar 23, 2023 | 2.921 | 2.930 | 2.910 | 2.910 | 1,222 | -0.01(-0.51%) |
Mar 22, 2023 | 2.900 | 2.956 | 2.900 | 2.925 | 2,055 | +0.01(+0.49%) |
Mar 21, 2023 | 2.900 | 2.911 | 2.900 | 2.911 | 462 | +0.08(+2.80%) |
Mar 20, 2023 | 2.900 | 2.900 | 2.800 | 2.831 | 14,698 | +0.00(+0.12%) |
Mar 17, 2023 | 2.830 | 2.830 | 2.828 | 2.828 | 1,393 | -0.06(-1.98%) |
Mar 16, 2023 | 2.885 | 2.885 | 2.873 | 2.885 | 883 | -0.04(-1.20%) |
Mar 15, 2023 | 2.920 | 2.935 | 2.823 | 2.920 | 9,396 | -0.14(-4.58%) |
Mar 14, 2023 | 3.070 | 3.100 | 3.050 | 3.060 | 28,283 | +0.01(+0.31%) |
Mar 13, 2023 | 3.040 | 3.060 | 3.040 | 3.050 | 3,033 | -0.02(-0.60%) |
Mar 10, 2023 | 3.069 | 3.069 | 3.069 | 3.069 | 327 | +0.06(+1.96%) |
Mar 09, 2023 | 3.060 | 3.060 | 3.010 | 3.010 | 957 | -0.02(-0.66%) |
Mar 08, 2023 | 2.980 | 3.030 | 2.980 | 3.030 | 1,378 | -0.09(-2.88%) |
Mar 07, 2023 | 3.120 | 3.120 | 3.120 | 3.120 | 813 | +0.02(+0.65%) |
Mar 06, 2023 | 3.120 | 3.125 | 3.060 | 3.100 | 4,272 | -0.02(-0.64%) |
Mar 03, 2023 | 3.090 | 3.180 | 3.090 | 3.120 | 13,509 | +0.04(+1.13%) |
Mar 02, 2023 | 3.090 | 3.130 | 3.085 | 3.085 | 1,019 | +0.04(+1.48%) |