Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 3.150 | 3.250 | 3.115 | 3.230 | 297,055 | +0.08(+2.54%) |
May 30, 2023 | 3.070 | 3.180 | 3.070 | 3.150 | 329,033 | +0.10(+3.28%) |
May 26, 2023 | 3.020 | 3.070 | 2.970 | 3.050 | 365,952 | +0.06(+2.01%) |
May 25, 2023 | 3.120 | 3.150 | 2.970 | 2.990 | 461,347 | -0.15(-4.78%) |
May 24, 2023 | 3.190 | 3.220 | 3.101 | 3.140 | 207,146 | -0.11(-3.38%) |
May 23, 2023 | 3.200 | 3.310 | 3.199 | 3.250 | 375,916 | +0.05(+1.56%) |
May 22, 2023 | 3.190 | 3.210 | 3.100 | 3.200 | 432,457 | +0.01(+0.31%) |
May 19, 2023 | 3.180 | 3.250 | 3.150 | 3.190 | 290,278 | +0.05(+1.59%) |
May 18, 2023 | 3.070 | 3.160 | 3.010 | 3.140 | 301,863 | +0.09(+2.95%) |
May 17, 2023 | 3.000 | 3.100 | 2.940 | 3.050 | 1,123,738 | +0.09(+3.04%) |
May 16, 2023 | 3.060 | 3.135 | 2.955 | 2.960 | 270,763 | -0.14(-4.52%) |
May 15, 2023 | 3.200 | 3.200 | 3.080 | 3.100 | 347,425 | -0.05(-1.59%) |
May 12, 2023 | 3.120 | 3.210 | 3.055 | 3.150 | 329,540 | +0.06(+1.94%) |
May 11, 2023 | 3.290 | 3.320 | 3.010 | 3.090 | 935,338 | +0.21(+7.29%) |
May 10, 2023 | 2.850 | 2.990 | 2.835 | 2.880 | 329,894 | +0.07(+2.49%) |
May 09, 2023 | 2.700 | 2.840 | 2.670 | 2.810 | 307,917 | +0.08(+2.93%) |
May 08, 2023 | 2.640 | 2.740 | 2.620 | 2.730 | 269,336 | +0.09(+3.41%) |
May 05, 2023 | 2.570 | 2.670 | 2.570 | 2.640 | 210,629 | +0.10(+3.94%) |
May 04, 2023 | 2.640 | 2.640 | 2.510 | 2.540 | 300,707 | -0.09(-3.42%) |
May 03, 2023 | 2.600 | 2.705 | 2.585 | 2.630 | 239,173 | +0.03(+1.15%) |
May 02, 2023 | 2.640 | 2.690 | 2.590 | 2.600 | 231,703 | -0.07(-2.62%) |
May 01, 2023 | 2.640 | 2.675 | 2.610 | 2.670 | 238,929 | +0.05(+1.91%) |
Apr 28, 2023 | 2.620 | 2.690 | 2.595 | 2.620 | 303,704 | +0.00(+0.00%) |
Apr 27, 2023 | 2.580 | 2.645 | 2.575 | 2.620 | 230,158 | +0.06(+2.34%) |
Apr 26, 2023 | 2.630 | 2.655 | 2.550 | 2.560 | 253,708 | -0.05(-1.92%) |
Apr 25, 2023 | 2.690 | 2.710 | 2.600 | 2.610 | 228,932 | -0.11(-4.04%) |
Apr 24, 2023 | 2.760 | 2.775 | 2.710 | 2.720 | 177,594 | -0.03(-1.09%) |
Apr 21, 2023 | 2.750 | 2.750 | 2.675 | 2.750 | 257,111 | +0.00(+0.00%) |
Apr 20, 2023 | 2.790 | 2.820 | 2.730 | 2.750 | 276,633 | -0.07(-2.48%) |
Apr 19, 2023 | 2.760 | 2.840 | 2.720 | 2.820 | 241,901 | +0.04(+1.44%) |
Apr 18, 2023 | 2.850 | 2.850 | 2.770 | 2.780 | 268,845 | -0.03(-1.07%) |
Apr 17, 2023 | 2.710 | 2.820 | 2.710 | 2.810 | 312,098 | +0.11(+4.07%) |
Apr 14, 2023 | 2.790 | 2.800 | 2.660 | 2.700 | 437,217 | -0.04(-1.46%) |
Apr 13, 2023 | 2.810 | 2.830 | 2.720 | 2.740 | 321,207 | -0.02(-0.72%) |
Apr 12, 2023 | 2.990 | 3.000 | 2.750 | 2.760 | 447,916 | -0.22(-7.38%) |
Apr 11, 2023 | 2.930 | 3.040 | 2.915 | 2.980 | 307,368 | +0.07(+2.41%) |
Apr 10, 2023 | 2.930 | 2.940 | 2.790 | 2.910 | 901,156 | -0.01(-0.51%) |
Apr 06, 2023 | 2.870 | 3.015 | 2.870 | 2.925 | 380,147 | +0.07(+2.63%) |
Apr 05, 2023 | 3.160 | 3.180 | 2.825 | 2.850 | 849,593 | -0.35(-10.94%) |
Apr 04, 2023 | 3.340 | 3.345 | 3.190 | 3.200 | 233,669 | -0.13(-3.90%) |
Apr 03, 2023 | 3.310 | 3.330 | 3.230 | 3.330 | 280,462 | -0.05(-1.48%) |
Mar 31, 2023 | 3.310 | 3.399 | 3.280 | 3.380 | 238,487 | +0.10(+3.05%) |
Mar 30, 2023 | 3.310 | 3.420 | 3.270 | 3.280 | 201,677 | +0.00(+0.00%) |
Mar 29, 2023 | 3.220 | 3.290 | 3.152 | 3.280 | 228,297 | +0.09(+2.82%) |
Mar 28, 2023 | 3.200 | 3.250 | 3.155 | 3.190 | 159,614 | -0.02(-0.62%) |
Mar 27, 2023 | 3.260 | 3.260 | 3.170 | 3.210 | 208,408 | +0.00(+0.00%) |
Mar 24, 2023 | 3.120 | 3.210 | 3.080 | 3.210 | 250,122 | +0.06(+1.90%) |
Mar 23, 2023 | 3.160 | 3.330 | 3.140 | 3.150 | 2,752,616 | +0.02(+0.64%) |
Mar 22, 2023 | 3.240 | 3.270 | 3.120 | 3.130 | 226,538 | -0.13(-3.99%) |
Mar 21, 2023 | 3.130 | 3.350 | 3.100 | 3.260 | 389,637 | +0.20(+6.54%) |
Mar 20, 2023 | 3.170 | 3.170 | 3.011 | 3.060 | 494,729 | -0.07(-2.24%) |
Mar 17, 2023 | 3.440 | 3.440 | 3.110 | 3.130 | 974,903 | -0.31(-9.01%) |
Mar 16, 2023 | 3.580 | 3.580 | 3.390 | 3.440 | 462,928 | -0.20(-5.49%) |
Mar 15, 2023 | 3.500 | 3.670 | 3.471 | 3.640 | 405,892 | +0.12(+3.41%) |
Mar 14, 2023 | 4.130 | 4.270 | 3.500 | 3.520 | 659,458 | -0.51(-12.66%) |
Mar 13, 2023 | 3.870 | 4.060 | 3.750 | 4.030 | 486,828 | +0.12(+3.07%) |
Mar 10, 2023 | 4.120 | 4.145 | 3.900 | 3.910 | 375,632 | -0.20(-4.87%) |
Mar 09, 2023 | 4.290 | 4.390 | 4.090 | 4.110 | 343,814 | -0.19(-4.42%) |
Mar 08, 2023 | 4.440 | 4.445 | 4.245 | 4.300 | 222,850 | -0.14(-3.15%) |
Mar 07, 2023 | 4.460 | 4.525 | 4.370 | 4.440 | 172,128 | -0.02(-0.45%) |
Mar 06, 2023 | 4.500 | 4.570 | 4.410 | 4.460 | 212,214 | +0.00(+0.00%) |
Mar 03, 2023 | 4.570 | 4.609 | 4.450 | 4.460 | 231,351 | -0.09(-1.98%) |
Mar 02, 2023 | 4.430 | 4.590 | 4.410 | 4.550 | 255,510 | +0.05(+1.11%) |